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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.08 | 1.08 | 1.07 | 1.07 | -0.83% | 0.16 | 3.90% |
| 2026-02-12 | 1.09 | 1.09 | 1.08 | 1.08 | -1.10% | 0.26 | 6.00% |
| 2026-02-11 | 1.08 | 1.09 | 1.08 | 1.09 | +0.74% | 0.23 | 5.15% |
| 2026-02-10 | 1.09 | 1.09 | 1.07 | 1.08 | -0.73% | 0.27 | 6.02% |
| 2026-02-09 | 1.08 | 1.09 | 1.08 | 1.09 | +0.55% | 0.28 | 6.08% |
| 2026-02-06 | 1.07 | 1.10 | 1.06 | 1.08 | +0.56% | 0.32 | 6.79% |
| 2026-02-05 | 1.09 | 1.10 | 1.08 | 1.08 | -2.27% | 0.37 | 7.94% |
| 2026-02-04 | 1.11 | 1.12 | 1.09 | 1.10 | +0.27% | 0.45 | 9.80% |
| 2026-02-03 | 1.08 | 1.10 | 1.08 | 1.10 | +1.38% | 0.50 | 11.23% |
| 2026-02-02 | 1.14 | 1.14 | 1.08 | 1.08 | -7.03% | 1.23 | 27.98% |
| 2026-01-30 | 1.14 | 1.19 | 1.13 | 1.17 | +2.28% | 1.86 | 55.24% |
| 2026-01-29 | 1.19 | 1.20 | 1.12 | 1.14 | +0.53% | 1.58 | 84.03% |
| 2026-01-28 | 1.09 | 1.14 | 1.09 | 1.14 | +3.84% | 0.37 | 22.65% |
| 2026-01-27 | 1.12 | 1.12 | 1.08 | 1.09 | -2.41% | 0.21 | 14.32% |
| 2026-01-26 | 1.10 | 1.12 | 1.10 | 1.12 | +1.54% | 0.17 | 11.82% |
| 2026-01-23 | 1.10 | 1.10 | 1.09 | 1.10 | +0.27% | 0.11 | 7.57% |
| 2026-01-22 | 1.08 | 1.10 | 1.08 | 1.10 | +1.85% | 0.12 | 8.65% |
| 2026-01-21 | 1.08 | 1.08 | 1.07 | 1.08 | +0.19% | 0.06 | 4.70% |
| 2026-01-20 | 1.08 | 1.08 | 1.07 | 1.08 | -0.37% | 0.09 | 6.97% |
| 2026-01-19 | 1.06 | 1.08 | 1.05 | 1.08 | +2.27% | 0.13 | 9.67% |