鹏华国证粮食产业ETF sz.159698
0.98
+0.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.08 | 1.08 | 1.07 | 1.08 | -0.46% | 0.57 | 4.48% |
| 2026-04-20 | 1.08 | 1.08 | 1.08 | 1.08 | +0.46% | 0.25 | 2.00% |
| 2026-04-17 | 1.09 | 1.09 | 1.07 | 1.08 | -0.83% | 0.45 | 3.56% |
| 2026-04-16 | 1.07 | 1.09 | 1.07 | 1.09 | +1.21% | 0.51 | 3.95% |
| 2026-04-15 | 1.08 | 1.08 | 1.07 | 1.07 | -0.74% | 0.50 | 3.89% |
| 2026-04-14 | 1.08 | 1.08 | 1.07 | 1.08 | +0.28% | 0.43 | 3.29% |
| 2026-04-13 | 1.08 | 1.08 | 1.07 | 1.08 | -0.09% | 0.68 | 5.28% |
| 2026-04-10 | 1.08 | 1.09 | 1.08 | 1.08 | -0.46% | 0.35 | 2.74% |
| 2026-04-09 | 1.09 | 1.09 | 1.08 | 1.08 | -0.18% | 0.47 | 3.65% |
| 2026-04-08 | 1.07 | 1.09 | 1.06 | 1.09 | +1.30% | 0.74 | 5.63% |
| 2026-04-07 | 1.05 | 1.08 | 1.04 | 1.07 | +1.80% | 0.91 | 7.17% |
| 2026-04-03 | 1.08 | 1.08 | 1.05 | 1.05 | -2.59% | 0.73 | 5.98% |
| 2026-04-02 | 1.08 | 1.09 | 1.07 | 1.08 | -0.09% | 0.74 | 6.03% |
| 2026-04-01 | 1.08 | 1.09 | 1.08 | 1.08 | +0.28% | 0.46 | 3.84% |
| 2026-03-31 | 1.12 | 1.12 | 1.08 | 1.08 | -3.66% | 1.11 | 9.24% |
| 2026-03-30 | 1.09 | 1.13 | 1.08 | 1.12 | +2.47% | 1.63 | 14.23% |
| 2026-03-27 | 1.06 | 1.09 | 1.06 | 1.09 | +2.24% | 0.60 | 5.41% |
| 2026-03-26 | 1.08 | 1.09 | 1.06 | 1.07 | -1.02% | 0.57 | 5.12% |
| 2026-03-25 | 1.06 | 1.09 | 1.06 | 1.08 | +1.69% | 0.94 | 8.39% |
| 2026-03-24 | 1.06 | 1.06 | 1.03 | 1.06 | +1.14% | 1.19 | 10.51% |