鹏华中证细分化工产业ETF sz.159870
0.87
+1.17%
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 | 0.84 | 0.86 | 0.83 | 0.84 | -1.65% | 19.40 | 7.18% |
| 2026-03-20 | 0.85 | 0.87 | 0.85 | 0.85 | -1.05% | 22.68 | 8.03% |
| 2026-03-19 | 0.89 | 0.90 | 0.85 | 0.86 | -4.34% | 20.54 | 7.01% |
| 2026-03-18 | 0.90 | 0.91 | 0.88 | 0.90 | -0.22% | 17.75 | 5.79% |
| 2026-03-17 | 0.92 | 0.93 | 0.90 | 0.90 | -2.70% | 21.26 | 6.63% |
| 2026-03-16 | 0.96 | 0.96 | 0.92 | 0.93 | -3.34% | 30.61 | 8.92% |
| 2026-03-13 | 0.96 | 0.98 | 0.95 | 0.96 | -0.42% | 17.93 | 4.91% |
| 2026-03-12 | 0.97 | 0.97 | 0.95 | 0.96 | -0.21% | 16.30 | 4.43% |
| 2026-03-11 | 0.94 | 0.96 | 0.93 | 0.96 | +2.45% | 19.66 | 5.33% |
| 2026-03-10 | 0.93 | 0.95 | 0.93 | 0.94 | -0.63% | 14.44 | 3.96% |
| 2026-03-09 | 0.98 | 0.98 | 0.93 | 0.95 | -1.56% | 23.02 | 6.32% |
| 2026-03-06 | 0.94 | 0.97 | 0.93 | 0.96 | +1.91% | 17.14 | 4.75% |
| 2026-03-05 | 0.95 | 0.95 | 0.93 | 0.94 | +1.18% | 12.80 | 3.57% |
| 2026-03-04 | 0.93 | 0.95 | 0.93 | 0.93 | -1.79% | 18.94 | 5.22% |
| 2026-03-03 | 0.98 | 0.99 | 0.94 | 0.95 | -3.26% | 25.22 | 6.82% |
| 2026-03-02 | 0.98 | 0.98 | 0.95 | 0.98 | +1.98% | 26.35 | 7.19% |
| 2026-02-27 | 0.95 | 0.97 | 0.95 | 0.96 | +0.63% | 13.42 | 3.74% |
| 2026-02-26 | 0.96 | 0.97 | 0.95 | 0.96 | +0.21% | 15.15 | 4.19% |
| 2026-02-25 | 0.94 | 0.97 | 0.94 | 0.95 | +1.60% | 33.60 | 9.01% |
| 2026-02-24 | 0.92 | 0.94 | 0.92 | 0.94 | +3.53% | 14.04 | 3.85% |