南方中证全指电力公用事业ETF sh.560580
1.20
+0.17%
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 | 1.19 | 1.21 | 1.17 | 1.18 | -2.08% | 0.23 | 7.08% |
| 2026-03-20 | 1.19 | 1.23 | 1.19 | 1.20 | +0.33% | 0.11 | 3.34% |
| 2026-03-19 | 1.19 | 1.22 | 1.16 | 1.20 | 0.00% | 0.09 | 2.75% |
| 2026-03-18 | 1.19 | 1.22 | 1.19 | 1.20 | +0.25% | 0.06 | 1.74% |
| 2026-03-17 | 1.20 | 1.22 | 1.19 | 1.20 | -0.66% | 0.13 | 3.71% |
| 2026-03-16 | 1.23 | 1.24 | 1.20 | 1.21 | -2.98% | 0.18 | 5.79% |
| 2026-03-13 | 1.27 | 1.27 | 1.24 | 1.24 | -2.13% | 0.21 | 8.28% |
| 2026-03-12 | 1.24 | 1.27 | 1.24 | 1.27 | +2.84% | 0.28 | 12.03% |
| 2026-03-11 | 1.21 | 1.24 | 1.19 | 1.23 | +2.49% | 0.18 | 8.18% |
| 2026-03-10 | 1.21 | 1.22 | 1.19 | 1.20 | -0.33% | 0.26 | 12.60% |
| 2026-03-09 | 1.19 | 1.22 | 1.19 | 1.21 | +1.51% | 0.14 | 7.02% |
| 2026-03-06 | 1.18 | 1.19 | 1.17 | 1.19 | +1.10% | 0.09 | 4.72% |
| 2026-03-05 | 1.17 | 1.18 | 1.17 | 1.18 | +1.03% | 0.07 | 3.70% |
| 2026-03-04 | 1.15 | 1.17 | 1.14 | 1.17 | +1.13% | 0.08 | 4.01% |
| 2026-03-03 | 1.17 | 1.17 | 1.15 | 1.15 | -0.86% | 0.16 | 8.25% |
| 2026-03-02 | 1.14 | 1.17 | 1.14 | 1.16 | +1.40% | 0.11 | 5.74% |
| 2026-02-27 | 1.12 | 1.15 | 1.12 | 1.15 | +2.60% | 0.06 | 3.02% |
| 2026-02-26 | 1.11 | 1.12 | 1.10 | 1.12 | +0.90% | 0.03 | 1.79% |
| 2026-02-25 | 1.10 | 1.11 | 1.10 | 1.11 | +1.10% | 0.06 | 3.47% |
| 2026-02-24 | 1.08 | 1.10 | 1.08 | 1.09 | +1.67% | 0.06 | 3.30% |