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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.08 | 1.08 | 1.04 | 1.05 | -4.11% | 1.18 | 10.02% |
| 2026-03-20 | 1.11 | 1.12 | 1.09 | 1.10 | -1.62% | 0.97 | 7.68% |
| 2026-03-19 | 1.15 | 1.15 | 1.11 | 1.11 | -2.79% | 1.19 | 9.01% |
| 2026-03-18 | 1.16 | 1.16 | 1.13 | 1.15 | -1.46% | 1.08 | 7.97% |
| 2026-03-17 | 1.18 | 1.21 | 1.16 | 1.16 | -3.41% | 1.56 | 11.10% |
| 2026-03-16 | 1.19 | 1.24 | 1.19 | 1.20 | +0.42% | 1.70 | 12.93% |
| 2026-03-13 | 1.21 | 1.23 | 1.20 | 1.20 | -0.74% | 1.86 | 15.67% |
| 2026-03-12 | 1.20 | 1.22 | 1.19 | 1.21 | +0.67% | 1.06 | 9.41% |
| 2026-03-11 | 1.18 | 1.20 | 1.17 | 1.20 | +2.04% | 1.19 | 11.09% |
| 2026-03-10 | 1.14 | 1.19 | 1.14 | 1.18 | -0.34% | 1.31 | 12.49% |
| 2026-03-09 | 1.21 | 1.22 | 1.17 | 1.18 | -0.42% | 2.39 | 25.38% |
| 2026-03-06 | 1.14 | 1.19 | 1.14 | 1.19 | +3.13% | 1.41 | 16.67% |
| 2026-03-05 | 1.18 | 1.18 | 1.14 | 1.15 | -4.25% | 1.92 | 25.63% |
| 2026-03-04 | 1.17 | 1.21 | 1.16 | 1.20 | +3.09% | 2.45 | 45.47% |
| 2026-03-03 | 1.17 | 1.18 | 1.15 | 1.16 | -0.17% | 1.13 | 25.53% |
| 2026-03-02 | 1.16 | 1.17 | 1.14 | 1.17 | +2.10% | 0.60 | 14.04% |
| 2026-02-27 | 1.12 | 1.14 | 1.12 | 1.14 | +1.24% | 0.24 | 5.65% |
| 2026-02-26 | 1.13 | 1.14 | 1.12 | 1.13 | -0.09% | 0.31 | 7.27% |
| 2026-02-25 | 1.10 | 1.14 | 1.10 | 1.13 | +2.36% | 0.38 | 9.01% |
| 2026-02-24 | 1.08 | 1.10 | 1.08 | 1.10 | +3.18% | 0.36 | 8.56% |