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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.02 | 1.05 | 1.00 | 1.00 | -4.84% | 0.24 | 6.54% |
| 2026-03-20 | 1.09 | 1.09 | 1.05 | 1.05 | -2.50% | 1.30 | 26.68% |
| 2026-03-19 | 1.08 | 1.10 | 1.07 | 1.08 | -2.61% | 1.35 | 22.74% |
| 2026-03-18 | 1.08 | 1.11 | 1.08 | 1.11 | +2.49% | 1.34 | 18.83% |
| 2026-03-17 | 1.12 | 1.12 | 1.08 | 1.08 | -2.87% | 0.67 | 8.88% |
| 2026-03-16 | 1.11 | 1.11 | 1.09 | 1.11 | -0.09% | 0.70 | 8.83% |
| 2026-03-13 | 1.14 | 1.14 | 1.11 | 1.12 | -2.70% | 0.70 | 8.31% |
| 2026-03-12 | 1.15 | 1.17 | 1.14 | 1.15 | -0.86% | 1.23 | 13.00% |
| 2026-03-11 | 1.17 | 1.18 | 1.15 | 1.16 | -0.77% | 0.60 | 5.97% |
| 2026-03-10 | 1.14 | 1.17 | 1.14 | 1.17 | +3.00% | 1.08 | 10.43% |
| 2026-03-09 | 1.13 | 1.14 | 1.09 | 1.13 | -1.14% | 0.43 | 4.31% |
| 2026-03-06 | 1.14 | 1.16 | 1.13 | 1.15 | +0.17% | 0.95 | 8.87% |
| 2026-03-05 | 1.16 | 1.16 | 1.13 | 1.14 | +1.06% | 1.08 | 9.34% |
| 2026-03-04 | 1.11 | 1.15 | 1.11 | 1.13 | +0.18% | 0.35 | 3.09% |
| 2026-03-03 | 1.19 | 1.20 | 1.13 | 1.13 | -5.21% | 0.38 | 3.30% |
| 2026-03-02 | 1.17 | 1.20 | 1.17 | 1.19 | +0.76% | 0.34 | 2.78% |
| 2026-02-27 | 1.16 | 1.19 | 1.16 | 1.18 | -0.17% | 0.35 | 2.96% |
| 2026-02-26 | 1.16 | 1.19 | 1.15 | 1.18 | +2.33% | 0.86 | 7.11% |
| 2026-02-25 | 1.16 | 1.16 | 1.15 | 1.16 | -0.26% | 0.16 | 1.34% |
| 2026-02-24 | 1.16 | 1.17 | 1.15 | 1.16 | +1.40% | 0.62 | 5.14% |