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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.17 | 1.17 | 1.15 | 1.16 | -1.02% | 0.24 | 6.32% |
| 2026-04-20 | 1.16 | 1.18 | 1.15 | 1.18 | +2.26% | 0.61 | 14.20% |
| 2026-04-17 | 1.13 | 1.15 | 1.13 | 1.15 | +1.86% | 0.37 | 8.69% |
| 2026-04-16 | 1.12 | 1.13 | 1.12 | 1.13 | +0.53% | 0.29 | 6.98% |
| 2026-04-15 | 1.14 | 1.14 | 1.12 | 1.12 | -1.23% | 0.33 | 7.70% |
| 2026-04-14 | 1.13 | 1.14 | 1.12 | 1.14 | +1.70% | 0.26 | 6.16% |
| 2026-04-13 | 1.09 | 1.12 | 1.09 | 1.12 | +1.64% | 0.24 | 5.83% |
| 2026-04-10 | 1.09 | 1.11 | 1.09 | 1.10 | +1.29% | 0.52 | 13.01% |
| 2026-04-09 | 1.06 | 1.09 | 1.06 | 1.08 | +0.65% | 0.40 | 10.29% |
| 2026-04-08 | 1.04 | 1.08 | 1.04 | 1.08 | +5.69% | 0.55 | 14.30% |
| 2026-04-07 | 1.01 | 1.03 | 1.01 | 1.02 | +0.59% | 0.22 | 5.92% |
| 2026-04-03 | 1.01 | 1.02 | 1.01 | 1.01 | 0.00% | 0.19 | 5.16% |
| 2026-04-02 | 1.03 | 1.04 | 1.01 | 1.01 | -2.59% | 0.25 | 6.80% |
| 2026-04-01 | 1.04 | 1.05 | 1.03 | 1.04 | +1.56% | 0.21 | 5.83% |
| 2026-03-31 | 1.03 | 1.05 | 1.02 | 1.02 | -1.16% | 0.15 | 4.02% |
| 2026-03-30 | 1.02 | 1.04 | 1.01 | 1.04 | +0.68% | 0.43 | 11.49% |
| 2026-03-27 | 1.01 | 1.04 | 1.01 | 1.03 | +0.39% | 0.20 | 5.58% |
| 2026-03-26 | 1.05 | 1.05 | 1.02 | 1.03 | -2.01% | 0.20 | 5.39% |
| 2026-03-25 | 1.02 | 1.05 | 1.02 | 1.05 | +2.35% | 0.34 | 8.87% |
| 2026-03-24 | 1.01 | 1.02 | 1.00 | 1.02 | +1.99% | 0.23 | 6.34% |