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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.10 | 3.17 | 3.03 | 3.06 | -1.70% | 10.74 | 14.25% |
| 2026-03-20 | 3.04 | 3.20 | 3.04 | 3.11 | +2.54% | 3.87 | 5.08% |
| 2026-03-19 | 3.06 | 3.10 | 3.02 | 3.04 | -2.10% | 2.76 | 3.69% |
| 2026-03-18 | 3.11 | 3.12 | 3.05 | 3.10 | -0.45% | 3.89 | 5.16% |
| 2026-03-17 | 3.18 | 3.23 | 3.11 | 3.12 | -2.26% | 4.85 | 6.29% |
| 2026-03-16 | 3.27 | 3.29 | 3.17 | 3.19 | -1.57% | 5.57 | 7.41% |
| 2026-03-13 | 3.26 | 3.30 | 3.23 | 3.24 | -0.34% | 5.69 | 7.72% |
| 2026-03-12 | 3.24 | 3.25 | 3.19 | 3.25 | +0.65% | 3.35 | 4.68% |
| 2026-03-11 | 3.16 | 3.26 | 3.13 | 3.23 | +2.77% | 3.80 | 5.34% |
| 2026-03-10 | 3.11 | 3.15 | 3.09 | 3.14 | +1.78% | 2.76 | 4.00% |
| 2026-03-09 | 3.03 | 3.10 | 2.97 | 3.09 | +1.28% | 3.34 | 5.03% |
| 2026-03-06 | 3.06 | 3.07 | 3.01 | 3.05 | -0.10% | 1.93 | 2.90% |
| 2026-03-05 | 3.06 | 3.07 | 3.03 | 3.05 | +0.89% | 1.84 | 2.75% |
| 2026-03-04 | 2.99 | 3.07 | 2.98 | 3.02 | -0.30% | 2.37 | 3.57% |
| 2026-03-03 | 3.12 | 3.16 | 3.02 | 3.03 | -2.69% | 2.74 | 4.05% |
| 2026-03-02 | 3.12 | 3.15 | 3.08 | 3.12 | -0.10% | 2.27 | 3.31% |
| 2026-02-27 | 3.06 | 3.12 | 3.06 | 3.12 | +0.87% | 1.82 | 2.67% |
| 2026-02-26 | 3.14 | 3.14 | 3.08 | 3.09 | -1.25% | 2.31 | 3.36% |
| 2026-02-25 | 3.07 | 3.16 | 3.07 | 3.13 | +1.72% | 2.46 | 3.53% |
| 2026-02-24 | 3.06 | 3.10 | 3.06 | 3.08 | +1.35% | 1.47 | 2.13% |