南方上证380ETF sh.510290
2.76
+1.32%
2026-05-22
上海证券交易所
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 | 2.63 | 2.67 | 2.63 | 2.67 | +0.04% | 0.00 | 0.07% |
| 2026-04-20 | 2.65 | 2.67 | 2.65 | 2.67 | +0.79% | 0.00 | 0.26% |
| 2026-04-17 | 2.64 | 2.65 | 2.60 | 2.65 | +0.42% | 0.00 | 0.05% |
| 2026-04-16 | 2.61 | 2.64 | 2.61 | 2.64 | +1.00% | 0.00 | 0.22% |
| 2026-04-15 | 2.62 | 2.64 | 2.59 | 2.61 | -0.19% | 0.02 | 0.93% |
| 2026-04-14 | 2.59 | 2.62 | 2.59 | 2.62 | +1.12% | 0.00 | 0.28% |
| 2026-04-13 | 2.60 | 2.60 | 2.58 | 2.59 | -0.31% | 0.00 | 0.13% |
| 2026-04-10 | 2.58 | 2.62 | 2.58 | 2.60 | +0.50% | 0.01 | 0.57% |
| 2026-04-09 | 2.58 | 2.60 | 2.57 | 2.58 | -0.46% | 0.01 | 0.31% |
| 2026-04-08 | 2.51 | 2.60 | 2.51 | 2.60 | +4.09% | 0.01 | 0.46% |
| 2026-04-07 | 2.49 | 2.51 | 2.49 | 2.49 | +0.24% | 0.01 | 0.50% |
| 2026-04-03 | 2.52 | 2.52 | 2.48 | 2.49 | -0.56% | 0.02 | 1.17% |
| 2026-04-02 | 2.54 | 2.55 | 2.50 | 2.50 | -2.04% | 0.01 | 0.76% |
| 2026-04-01 | 2.53 | 2.55 | 2.53 | 2.55 | +1.96% | 0.00 | 0.23% |
| 2026-03-31 | 2.54 | 2.56 | 2.50 | 2.50 | -1.77% | 0.01 | 0.48% |
| 2026-03-30 | 2.52 | 2.55 | 2.51 | 2.55 | +0.47% | 0.01 | 0.34% |
| 2026-03-27 | 2.51 | 2.56 | 2.50 | 2.54 | +1.28% | 0.00 | 0.15% |
| 2026-03-26 | 2.55 | 2.56 | 2.50 | 2.50 | -2.00% | 0.01 | 0.57% |
| 2026-03-25 | 2.50 | 2.56 | 2.50 | 2.56 | +2.40% | 0.01 | 0.41% |
| 2026-03-24 | 2.47 | 2.50 | 2.45 | 2.50 | +1.26% | 0.03 | 1.65% |