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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.13 | 1.15 | 1.13 | 1.14 | +0.35% | 0.32 | 2.70% |
| 2026-02-12 | 1.12 | 1.14 | 1.12 | 1.14 | +1.42% | 0.26 | 2.17% |
| 2026-02-11 | 1.14 | 1.14 | 1.12 | 1.12 | -1.32% | 0.29 | 2.44% |
| 2026-02-10 | 1.13 | 1.15 | 1.13 | 1.14 | +0.62% | 0.67 | 5.47% |
| 2026-02-09 | 1.12 | 1.13 | 1.11 | 1.13 | +2.07% | 0.40 | 3.26% |
| 2026-02-06 | 1.10 | 1.12 | 1.09 | 1.11 | 0.00% | 0.59 | 4.78% |
| 2026-02-05 | 1.11 | 1.12 | 1.10 | 1.11 | -1.07% | 0.15 | 1.19% |
| 2026-02-04 | 1.12 | 1.13 | 1.11 | 1.12 | -0.97% | 0.22 | 1.76% |
| 2026-02-03 | 1.11 | 1.13 | 1.10 | 1.13 | +3.10% | 0.41 | 3.30% |
| 2026-02-02 | 1.13 | 1.14 | 1.10 | 1.10 | -3.26% | 0.27 | 2.15% |
| 2026-01-30 | 1.13 | 1.15 | 1.11 | 1.14 | -0.87% | 0.28 | 2.21% |
| 2026-01-29 | 1.16 | 1.17 | 1.14 | 1.15 | -2.05% | 0.50 | 3.81% |
| 2026-01-28 | 1.18 | 1.19 | 1.16 | 1.17 | -0.60% | 0.59 | 4.37% |
| 2026-01-27 | 1.15 | 1.19 | 1.14 | 1.18 | +1.20% | 0.49 | 3.56% |
| 2026-01-26 | 1.19 | 1.19 | 1.16 | 1.16 | -2.92% | 0.39 | 2.85% |
| 2026-01-23 | 1.19 | 1.20 | 1.18 | 1.20 | +0.17% | 0.62 | 4.48% |
| 2026-01-22 | 1.19 | 1.21 | 1.18 | 1.20 | +1.10% | 0.71 | 4.97% |
| 2026-01-21 | 1.14 | 1.19 | 1.14 | 1.18 | +3.23% | 0.74 | 5.24% |
| 2026-01-20 | 1.16 | 1.18 | 1.13 | 1.15 | -1.55% | 0.35 | 2.47% |
| 2026-01-19 | 1.15 | 1.18 | 1.14 | 1.16 | +1.57% | 0.47 | 3.31% |