南方中证新能源ETF sh.516160
3.20
+1.59%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.15 | 3.20 | 3.15 | 3.20 | +1.59% | 3.35 | 4.98% |
| 2026-05-21 | 3.25 | 3.28 | 3.14 | 3.15 | -2.63% | 2.89 | 4.23% |
| 2026-05-20 | 3.19 | 3.26 | 3.15 | 3.23 | +1.10% | 2.64 | 3.88% |
| 2026-05-19 | 3.18 | 3.20 | 3.13 | 3.20 | 0.00% | 2.31 | 3.39% |
| 2026-05-18 | 3.16 | 3.23 | 3.15 | 3.20 | -0.09% | 4.57 | 6.42% |
| 2026-05-15 | 3.22 | 3.26 | 3.15 | 3.20 | -0.74% | 3.65 | 5.01% |
| 2026-05-14 | 3.34 | 3.35 | 3.22 | 3.22 | -3.15% | 3.03 | 4.01% |
| 2026-05-13 | 3.28 | 3.33 | 3.28 | 3.33 | +0.94% | 3.48 | 4.48% |
| 2026-05-12 | 3.34 | 3.39 | 3.27 | 3.30 | -1.44% | 3.83 | 4.88% |
| 2026-05-11 | 3.33 | 3.37 | 3.30 | 3.35 | +1.39% | 2.46 | 3.09% |
| 2026-05-08 | 3.33 | 3.37 | 3.29 | 3.30 | -1.79% | 3.27 | 4.08% |
| 2026-05-07 | 3.39 | 3.39 | 3.33 | 3.36 | -0.71% | 2.57 | 3.18% |
| 2026-05-06 | 3.31 | 3.38 | 3.29 | 3.38 | +2.95% | 3.69 | 4.61% |
| 2026-04-30 | 3.29 | 3.30 | 3.26 | 3.29 | -0.39% | 3.08 | 3.96% |
| 2026-04-29 | 3.15 | 3.30 | 3.13 | 3.30 | +4.04% | 3.48 | 4.53% |
| 2026-04-28 | 3.20 | 3.21 | 3.16 | 3.17 | -1.64% | 2.10 | 2.77% |
| 2026-04-27 | 3.22 | 3.25 | 3.21 | 3.22 | -0.37% | 2.31 | 3.01% |
| 2026-04-24 | 3.19 | 3.26 | 3.18 | 3.24 | +1.22% | 2.67 | 3.47% |
| 2026-04-23 | 3.25 | 3.26 | 3.17 | 3.20 | -1.48% | 3.57 | 4.61% |
| 2026-04-22 | 3.21 | 3.26 | 3.21 | 3.25 | +0.15% | 2.49 | 3.19% |