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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.65 | 0.65 | 0.64 | 0.64 | -1.39% | 0.02 | 1.92% |
| 2026-02-12 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | 0.02 | 1.51% |
| 2026-02-11 | 0.66 | 0.66 | 0.65 | 0.65 | -0.46% | 0.01 | 0.90% |
| 2026-02-10 | 0.65 | 0.66 | 0.65 | 0.65 | +0.31% | 0.04 | 3.08% |
| 2026-02-09 | 0.66 | 0.66 | 0.65 | 0.65 | +0.31% | 0.01 | 0.97% |
| 2026-02-06 | 0.65 | 0.66 | 0.65 | 0.65 | -0.76% | 0.02 | 1.85% |
| 2026-02-05 | 0.66 | 0.66 | 0.65 | 0.66 | +0.15% | 0.02 | 1.81% |
| 2026-02-04 | 0.65 | 0.66 | 0.64 | 0.65 | +0.77% | 0.03 | 2.89% |
| 2026-02-03 | 0.65 | 0.65 | 0.64 | 0.65 | +1.41% | 0.03 | 3.05% |
| 2026-02-02 | 0.66 | 0.66 | 0.64 | 0.64 | -2.88% | 0.02 | 1.70% |
| 2026-01-30 | 0.67 | 0.67 | 0.66 | 0.66 | -1.35% | 0.04 | 3.20% |
| 2026-01-29 | 0.66 | 0.67 | 0.66 | 0.67 | -0.30% | 0.06 | 4.71% |
| 2026-01-28 | 0.68 | 0.68 | 0.67 | 0.67 | -1.76% | 0.13 | 9.92% |
| 2026-01-27 | 0.71 | 0.72 | 0.68 | 0.68 | -3.40% | 0.24 | 19.91% |
| 2026-01-26 | 0.69 | 0.71 | 0.68 | 0.71 | +4.28% | 0.16 | 14.57% |
| 2026-01-23 | 0.67 | 0.68 | 0.67 | 0.68 | +1.65% | 0.02 | 1.78% |
| 2026-01-22 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | 0.02 | 1.48% |
| 2026-01-21 | 0.67 | 0.68 | 0.66 | 0.67 | -0.15% | 0.01 | 0.92% |
| 2026-01-20 | 0.68 | 0.68 | 0.67 | 0.67 | -0.74% | 0.02 | 1.63% |
| 2026-01-19 | 0.68 | 0.68 | 0.67 | 0.67 | -1.03% | 0.02 | 1.82% |