南方中证国新央企科技引领ETF sh.560170
1.34
+2.92%
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 | 1.30 | 1.34 | 1.30 | 1.34 | +2.92% | 0.56 | 15.48% |
| 2026-05-21 | 1.36 | 1.37 | 1.30 | 1.30 | -3.41% | 0.46 | 13.06% |
| 2026-05-20 | 1.32 | 1.36 | 1.32 | 1.35 | +1.43% | 0.54 | 15.07% |
| 2026-05-19 | 1.30 | 1.33 | 1.27 | 1.33 | +1.99% | 0.29 | 8.41% |
| 2026-05-18 | 1.27 | 1.32 | 1.27 | 1.30 | +1.80% | 0.23 | 6.64% |
| 2026-05-15 | 1.30 | 1.32 | 1.27 | 1.28 | -2.29% | 0.38 | 10.73% |
| 2026-05-14 | 1.36 | 1.36 | 1.31 | 1.31 | -3.32% | 0.54 | 14.96% |
| 2026-05-13 | 1.32 | 1.36 | 1.30 | 1.36 | +1.65% | 0.33 | 8.93% |
| 2026-05-12 | 1.35 | 1.35 | 1.32 | 1.33 | -1.04% | 0.33 | 8.70% |
| 2026-05-11 | 1.32 | 1.35 | 1.32 | 1.35 | +4.01% | 0.59 | 15.69% |
| 2026-05-08 | 1.26 | 1.30 | 1.25 | 1.30 | +1.97% | 0.73 | 19.04% |
| 2026-05-07 | 1.26 | 1.28 | 1.24 | 1.27 | +1.60% | 0.47 | 11.77% |
| 2026-05-06 | 1.22 | 1.28 | 1.22 | 1.25 | +3.82% | 0.70 | 19.32% |
| 2026-04-30 | 1.18 | 1.21 | 1.18 | 1.21 | +2.38% | 0.48 | 13.14% |
| 2026-04-29 | 1.16 | 1.18 | 1.16 | 1.18 | -0.08% | 0.42 | 11.55% |
| 2026-04-28 | 1.19 | 1.19 | 1.17 | 1.18 | -1.67% | 0.18 | 4.82% |
| 2026-04-27 | 1.18 | 1.21 | 1.18 | 1.20 | +1.87% | 0.35 | 9.28% |
| 2026-04-24 | 1.18 | 1.19 | 1.16 | 1.18 | -0.09% | 0.25 | 6.61% |
| 2026-04-23 | 1.18 | 1.20 | 1.16 | 1.18 | -0.17% | 0.34 | 8.84% |
| 2026-04-22 | 1.16 | 1.18 | 1.16 | 1.18 | +1.38% | 0.27 | 7.18% |