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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.21 | 3.25 | 3.18 | 3.24 | +1.22% | 3.95 | 4.99% |
| 2026-04-20 | 3.19 | 3.21 | 3.15 | 3.20 | +0.22% | 2.92 | 3.71% |
| 2026-04-17 | 3.18 | 3.22 | 3.17 | 3.19 | +0.16% | 2.62 | 3.31% |
| 2026-04-16 | 3.13 | 3.20 | 3.12 | 3.19 | +2.44% | 5.84 | 7.15% |
| 2026-04-15 | 3.20 | 3.20 | 3.10 | 3.11 | -1.71% | 3.72 | 4.58% |
| 2026-04-14 | 3.13 | 3.17 | 3.08 | 3.17 | +1.60% | 3.26 | 4.04% |
| 2026-04-13 | 3.04 | 3.13 | 3.04 | 3.12 | +2.16% | 3.26 | 4.10% |
| 2026-04-10 | 2.96 | 3.08 | 2.96 | 3.05 | +3.32% | 3.28 | 4.19% |
| 2026-04-09 | 2.98 | 2.98 | 2.92 | 2.95 | -0.77% | 2.37 | 3.11% |
| 2026-04-08 | 2.91 | 2.98 | 2.90 | 2.98 | +3.87% | 3.25 | 4.29% |
| 2026-04-07 | 2.85 | 2.90 | 2.84 | 2.87 | +0.32% | 1.61 | 2.18% |
| 2026-04-03 | 2.91 | 2.93 | 2.85 | 2.86 | -2.46% | 2.00 | 2.68% |
| 2026-04-02 | 2.97 | 3.00 | 2.91 | 2.93 | -2.01% | 2.86 | 3.72% |
| 2026-04-01 | 3.01 | 3.02 | 2.95 | 2.99 | -0.37% | 3.96 | 5.19% |
| 2026-03-31 | 3.09 | 3.10 | 3.00 | 3.00 | -3.57% | 3.31 | 4.23% |
| 2026-03-30 | 3.14 | 3.18 | 3.06 | 3.11 | -1.83% | 3.52 | 4.43% |
| 2026-03-27 | 3.07 | 3.19 | 3.07 | 3.17 | +1.80% | 3.61 | 4.55% |
| 2026-03-26 | 3.13 | 3.18 | 3.09 | 3.11 | -0.58% | 5.36 | 6.98% |
| 2026-03-25 | 3.08 | 3.15 | 3.08 | 3.13 | +1.56% | 5.52 | 7.39% |
| 2026-03-24 | 3.11 | 3.11 | 2.95 | 3.08 | +0.69% | 5.98 | 8.40% |