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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.85 | 1.91 | 1.82 | 1.82 | -4.90% | 19.38 | 7.01% |
| 2026-03-20 | 1.94 | 1.98 | 1.92 | 1.92 | -1.39% | 18.00 | 6.06% |
| 2026-03-19 | 2.01 | 2.02 | 1.94 | 1.94 | -6.31% | 24.47 | 7.97% |
| 2026-03-18 | 2.08 | 2.09 | 2.04 | 2.08 | -0.77% | 13.15 | 4.04% |
| 2026-03-17 | 2.13 | 2.16 | 2.09 | 2.09 | -1.65% | 15.72 | 4.59% |
| 2026-03-16 | 2.16 | 2.18 | 2.07 | 2.13 | -3.06% | 27.75 | 7.90% |
| 2026-03-13 | 2.23 | 2.28 | 2.19 | 2.19 | -2.71% | 15.41 | 4.13% |
| 2026-03-12 | 2.25 | 2.28 | 2.23 | 2.25 | -0.75% | 14.92 | 3.89% |
| 2026-03-11 | 2.29 | 2.30 | 2.26 | 2.27 | -0.35% | 9.45 | 2.44% |
| 2026-03-10 | 2.27 | 2.29 | 2.26 | 2.28 | +0.97% | 10.24 | 2.64% |
| 2026-03-09 | 2.23 | 2.27 | 2.17 | 2.26 | -0.97% | 20.71 | 5.43% |
| 2026-03-06 | 2.29 | 2.32 | 2.25 | 2.28 | -2.02% | 15.95 | 4.08% |
| 2026-03-05 | 2.38 | 2.39 | 2.30 | 2.33 | -0.81% | 20.50 | 5.06% |
| 2026-03-04 | 2.26 | 2.40 | 2.26 | 2.35 | -0.72% | 20.85 | 5.08% |
| 2026-03-03 | 2.45 | 2.48 | 2.35 | 2.36 | -5.44% | 31.89 | 7.76% |
| 2026-03-02 | 2.48 | 2.50 | 2.37 | 2.50 | +3.65% | 30.77 | 7.53% |
| 2026-02-27 | 2.31 | 2.41 | 2.31 | 2.41 | +3.48% | 20.97 | 5.25% |
| 2026-02-26 | 2.37 | 2.37 | 2.32 | 2.33 | -0.77% | 17.77 | 4.55% |
| 2026-02-25 | 2.27 | 2.37 | 2.26 | 2.35 | +3.85% | 21.08 | 5.42% |
| 2026-02-24 | 2.26 | 2.28 | 2.24 | 2.26 | +3.06% | 15.28 | 4.06% |