南方中证申万有色金属ETF sh.512400
2.02
+3.70%
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 | 2.18 | 2.19 | 2.15 | 2.18 | +0.05% | 8.24 | 2.73% |
| 2026-04-20 | 2.17 | 2.20 | 2.16 | 2.18 | +0.55% | 8.73 | 2.88% |
| 2026-04-17 | 2.15 | 2.18 | 2.15 | 2.17 | -0.14% | 7.46 | 2.47% |
| 2026-04-16 | 2.12 | 2.17 | 2.12 | 2.17 | +3.14% | 11.34 | 3.78% |
| 2026-04-15 | 2.17 | 2.17 | 2.10 | 2.10 | -1.50% | 10.98 | 3.70% |
| 2026-04-14 | 2.14 | 2.14 | 2.11 | 2.14 | +1.91% | 11.41 | 3.83% |
| 2026-04-13 | 2.08 | 2.10 | 2.08 | 2.10 | 0.00% | 8.61 | 2.92% |
| 2026-04-10 | 2.12 | 2.13 | 2.09 | 2.10 | -0.33% | 9.33 | 3.16% |
| 2026-04-09 | 2.08 | 2.12 | 2.08 | 2.10 | -0.76% | 10.78 | 3.64% |
| 2026-04-08 | 2.06 | 2.12 | 2.06 | 2.12 | +6.38% | 15.70 | 5.40% |
| 2026-04-07 | 1.97 | 2.00 | 1.97 | 1.99 | +1.07% | 5.39 | 1.95% |
| 2026-04-03 | 1.99 | 2.00 | 1.96 | 1.97 | -1.00% | 6.02 | 2.17% |
| 2026-04-02 | 2.02 | 2.03 | 1.97 | 1.99 | -1.73% | 10.07 | 3.59% |
| 2026-04-01 | 2.03 | 2.04 | 2.00 | 2.03 | +2.17% | 11.32 | 4.02% |
| 2026-03-31 | 2.01 | 2.02 | 1.97 | 1.98 | -1.25% | 8.98 | 3.24% |
| 2026-03-30 | 1.98 | 2.01 | 1.95 | 2.01 | +1.62% | 9.88 | 3.56% |
| 2026-03-27 | 1.88 | 1.99 | 1.88 | 1.98 | +2.97% | 12.28 | 4.46% |
| 2026-03-26 | 1.95 | 1.96 | 1.91 | 1.92 | -1.69% | 8.50 | 3.10% |
| 2026-03-25 | 1.95 | 1.98 | 1.93 | 1.95 | +3.17% | 15.29 | 5.57% |
| 2026-03-24 | 1.87 | 1.89 | 1.81 | 1.89 | +3.79% | 18.94 | 7.12% |