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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.08 | 3.08 | 3.04 | 3.04 | -2.09% | 1.75 | 2.55% |
| 2026-02-12 | 3.06 | 3.11 | 3.06 | 3.10 | +1.34% | 2.00 | 2.86% |
| 2026-02-11 | 3.03 | 3.08 | 3.03 | 3.06 | +0.79% | 1.41 | 2.03% |
| 2026-02-10 | 3.07 | 3.07 | 3.03 | 3.04 | -1.01% | 1.63 | 2.36% |
| 2026-02-09 | 3.05 | 3.08 | 3.04 | 3.07 | +2.30% | 1.98 | 2.85% |
| 2026-02-06 | 2.91 | 3.04 | 2.90 | 3.00 | +1.42% | 2.50 | 3.68% |
| 2026-02-05 | 3.06 | 3.06 | 2.94 | 2.96 | -4.09% | 2.82 | 4.15% |
| 2026-02-04 | 3.03 | 3.09 | 3.01 | 3.08 | +1.92% | 2.66 | 3.86% |
| 2026-02-03 | 2.93 | 3.03 | 2.93 | 3.03 | +3.49% | 3.09 | 4.62% |
| 2026-02-02 | 2.94 | 3.00 | 2.91 | 2.92 | -1.55% | 2.48 | 3.69% |
| 2026-01-30 | 3.02 | 3.02 | 2.89 | 2.97 | -1.92% | 2.90 | 4.31% |
| 2026-01-29 | 3.06 | 3.08 | 3.02 | 3.03 | -1.78% | 1.54 | 2.21% |
| 2026-01-28 | 3.09 | 3.10 | 3.04 | 3.08 | -0.87% | 2.39 | 3.41% |
| 2026-01-27 | 3.11 | 3.13 | 3.02 | 3.11 | -0.42% | 2.87 | 4.02% |
| 2026-01-26 | 3.21 | 3.21 | 3.12 | 3.12 | -1.30% | 3.39 | 4.54% |
| 2026-01-23 | 3.03 | 3.17 | 3.03 | 3.16 | +4.94% | 5.19 | 6.91% |
| 2026-01-22 | 3.02 | 3.06 | 3.00 | 3.02 | -0.13% | 1.94 | 2.66% |
| 2026-01-21 | 2.96 | 3.04 | 2.96 | 3.02 | +0.90% | 2.03 | 2.77% |
| 2026-01-20 | 3.07 | 3.07 | 2.97 | 2.99 | -2.22% | 2.21 | 3.02% |
| 2026-01-19 | 3.02 | 3.07 | 3.00 | 3.06 | +0.79% | 1.73 | 2.33% |