鹏华创业板综合ETF sz.159289
1.27
+1.11%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.12 | 1.13 | 1.11 | 1.12 | +0.63% | 0.00 | 0.59% |
| 2026-02-13 | 1.12 | 1.12 | 1.11 | 1.11 | -0.89% | 0.01 | 1.03% |
| 2026-02-12 | 1.11 | 1.12 | 1.11 | 1.12 | +0.90% | 0.01 | 1.49% |
| 2026-02-11 | 1.12 | 1.12 | 1.11 | 1.11 | -0.54% | 0.01 | 1.40% |
| 2026-02-10 | 1.12 | 1.12 | 1.12 | 1.12 | -0.27% | 0.00 | 0.67% |
| 2026-02-09 | 1.10 | 1.12 | 1.10 | 1.12 | +2.38% | 0.01 | 1.04% |
| 2026-02-06 | 1.08 | 1.11 | 1.07 | 1.09 | -0.27% | 0.00 | 0.50% |
| 2026-02-05 | 1.10 | 1.10 | 1.09 | 1.10 | -1.26% | 0.02 | 2.86% |
| 2026-02-04 | 1.10 | 1.11 | 1.10 | 1.11 | -0.27% | 0.00 | 0.52% |
| 2026-02-03 | 1.08 | 1.11 | 1.08 | 1.11 | +2.77% | 0.01 | 1.15% |
| 2026-02-02 | 1.11 | 1.12 | 1.08 | 1.08 | -2.34% | 0.01 | 1.31% |
| 2026-01-30 | 1.11 | 1.12 | 1.09 | 1.11 | 0.00% | 0.02 | 2.35% |
| 2026-01-29 | 1.11 | 1.13 | 1.11 | 1.11 | -1.16% | 0.01 | 1.75% |
| 2026-01-28 | 1.11 | 1.13 | 1.11 | 1.12 | -0.09% | 0.01 | 1.13% |
| 2026-01-27 | 1.12 | 1.13 | 1.10 | 1.12 | +0.45% | 0.03 | 4.00% |
| 2026-01-26 | 1.14 | 1.14 | 1.11 | 1.12 | -1.50% | 0.02 | 3.16% |
| 2026-01-23 | 1.13 | 1.14 | 1.12 | 1.14 | +1.61% | 0.01 | 1.07% |
| 2026-01-22 | 1.11 | 1.12 | 1.11 | 1.12 | +0.72% | 0.01 | 1.07% |
| 2026-01-21 | 1.10 | 1.12 | 1.10 | 1.11 | +0.73% | 0.01 | 0.89% |
| 2026-01-20 | 1.12 | 1.12 | 1.10 | 1.10 | -1.69% | 0.05 | 6.68% |