鹏华国证疫苗与生物科技ETF sz.159657
0.59
-1.16%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.60 | 0.60 | 0.57 | 0.58 | -5.11% | 0.02 | 2.29% |
| 2026-03-20 | 0.62 | 0.62 | 0.61 | 0.61 | -1.14% | 0.01 | 1.21% |
| 2026-03-19 | 0.62 | 0.62 | 0.61 | 0.61 | -1.76% | 0.01 | 1.19% |
| 2026-03-18 | 0.62 | 0.62 | 0.62 | 0.62 | +0.64% | 0.01 | 0.98% |
| 2026-03-17 | 0.62 | 0.63 | 0.62 | 0.62 | -0.48% | 0.03 | 2.56% |
| 2026-03-16 | 0.62 | 0.62 | 0.62 | 0.62 | +0.65% | 0.00 | 0.41% |
| 2026-03-13 | 0.63 | 0.63 | 0.62 | 0.62 | -0.96% | 0.01 | 0.84% |
| 2026-03-12 | 0.63 | 0.63 | 0.62 | 0.63 | -0.32% | 0.02 | 1.60% |
| 2026-03-11 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.01 | 1.11% |
| 2026-03-10 | 0.62 | 0.63 | 0.62 | 0.63 | +1.45% | 0.02 | 2.16% |
| 2026-03-09 | 0.62 | 0.62 | 0.61 | 0.62 | -0.48% | 0.01 | 1.08% |
| 2026-03-06 | 0.61 | 0.62 | 0.61 | 0.62 | +2.47% | 0.01 | 1.43% |
| 2026-03-05 | 0.61 | 0.61 | 0.61 | 0.61 | +0.50% | 0.02 | 1.78% |
| 2026-03-04 | 0.61 | 0.61 | 0.60 | 0.60 | -1.47% | 0.02 | 2.23% |
| 2026-03-03 | 0.63 | 0.63 | 0.61 | 0.61 | -2.85% | 0.02 | 1.97% |
| 2026-03-02 | 0.65 | 0.65 | 0.63 | 0.63 | -2.77% | 0.02 | 1.85% |
| 2026-02-27 | 0.65 | 0.65 | 0.64 | 0.65 | +0.15% | 0.02 | 1.67% |
| 2026-02-26 | 0.66 | 0.67 | 0.65 | 0.65 | -0.61% | 0.02 | 1.66% |
| 2026-02-25 | 0.64 | 0.65 | 0.64 | 0.65 | +1.88% | 0.02 | 2.05% |
| 2026-02-24 | 0.64 | 0.64 | 0.64 | 0.64 | +0.31% | 0.01 | 0.70% |