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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.22 | 2.25 | 2.19 | 2.19 | -3.43% | 17.06 | 4.67% |
| 2026-02-12 | 2.25 | 2.30 | 2.25 | 2.27 | +0.66% | 13.85 | 3.70% |
| 2026-02-11 | 2.19 | 2.27 | 2.19 | 2.26 | +2.78% | 14.00 | 3.77% |
| 2026-02-10 | 2.20 | 2.21 | 2.18 | 2.19 | -0.18% | 10.87 | 3.00% |
| 2026-02-09 | 2.20 | 2.22 | 2.17 | 2.20 | +2.14% | 13.37 | 3.72% |
| 2026-02-06 | 2.05 | 2.18 | 2.05 | 2.15 | +0.42% | 17.62 | 5.01% |
| 2026-02-05 | 2.20 | 2.23 | 2.11 | 2.14 | -4.84% | 22.42 | 6.33% |
| 2026-02-04 | 2.30 | 2.31 | 2.22 | 2.25 | +0.18% | 21.38 | 5.80% |
| 2026-02-03 | 2.19 | 2.26 | 2.14 | 2.25 | +6.84% | 39.59 | 10.20% |
| 2026-02-02 | 2.10 | 2.22 | 2.10 | 2.10 | -10.00% | 45.87 | 11.24% |
| 2026-01-30 | 2.45 | 2.47 | 2.34 | 2.34 | -9.87% | 62.56 | 14.19% |
| 2026-01-29 | 2.63 | 2.67 | 2.46 | 2.60 | +1.80% | 60.87 | 13.29% |
| 2026-01-28 | 2.40 | 2.56 | 2.38 | 2.55 | +6.61% | 40.66 | 9.40% |
| 2026-01-27 | 2.39 | 2.45 | 2.34 | 2.39 | -0.95% | 41.55 | 10.17% |
| 2026-01-26 | 2.36 | 2.43 | 2.36 | 2.41 | +5.28% | 30.27 | 7.61% |
| 2026-01-23 | 2.27 | 2.31 | 2.25 | 2.29 | +2.55% | 17.85 | 4.80% |
| 2026-01-22 | 2.23 | 2.25 | 2.20 | 2.24 | -0.75% | 18.88 | 5.32% |
| 2026-01-21 | 2.18 | 2.25 | 2.18 | 2.25 | +3.16% | 21.68 | 6.16% |
| 2026-01-20 | 2.19 | 2.21 | 2.11 | 2.18 | +0.32% | 26.36 | 7.76% |
| 2026-01-19 | 2.17 | 2.19 | 2.13 | 2.18 | +0.09% | 21.78 | 6.51% |