南方创业板中盘200ETF sz.159270
1.29
+3.20%
2026-05-22
深圳证券交易所
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 | 1.25 | 1.29 | 1.25 | 1.29 | +3.20% | 0.10 | 7.42% |
| 2026-05-21 | 1.31 | 1.32 | 1.25 | 1.25 | -4.07% | 0.14 | 10.06% |
| 2026-05-20 | 1.30 | 1.31 | 1.29 | 1.30 | -0.38% | 0.15 | 10.84% |
| 2026-05-19 | 1.29 | 1.31 | 1.28 | 1.31 | +0.93% | 0.15 | 10.78% |
| 2026-05-18 | 1.28 | 1.30 | 1.27 | 1.29 | +0.78% | 0.14 | 10.14% |
| 2026-05-15 | 1.29 | 1.31 | 1.27 | 1.28 | -0.46% | 0.13 | 9.55% |
| 2026-05-14 | 1.33 | 1.34 | 1.29 | 1.29 | -2.49% | 0.12 | 8.24% |
| 2026-05-13 | 1.29 | 1.33 | 1.29 | 1.32 | +1.92% | 0.11 | 7.81% |
| 2026-05-12 | 1.32 | 1.32 | 1.28 | 1.30 | -0.99% | 0.15 | 10.32% |
| 2026-05-11 | 1.30 | 1.32 | 1.29 | 1.31 | +1.55% | 0.15 | 10.07% |
| 2026-05-08 | 1.29 | 1.30 | 1.26 | 1.29 | -0.08% | 0.11 | 7.48% |
| 2026-05-07 | 1.27 | 1.29 | 1.27 | 1.29 | +1.65% | 0.11 | 7.29% |
| 2026-05-06 | 1.24 | 1.28 | 1.23 | 1.27 | +3.75% | 0.12 | 7.96% |
| 2026-04-30 | 1.21 | 1.23 | 1.21 | 1.23 | +0.74% | 0.08 | 5.41% |
| 2026-04-29 | 1.19 | 1.22 | 1.18 | 1.22 | +2.01% | 0.12 | 8.47% |
| 2026-04-28 | 1.21 | 1.21 | 1.19 | 1.19 | -1.89% | 0.12 | 8.62% |
| 2026-04-27 | 1.20 | 1.22 | 1.19 | 1.22 | +1.33% | 0.12 | 8.42% |
| 2026-04-24 | 1.21 | 1.21 | 1.19 | 1.20 | -1.07% | 0.13 | 8.85% |
| 2026-04-23 | 1.41 | 1.41 | 1.21 | 1.21 | -1.94% | 0.15 | 9.93% |
| 2026-04-22 | 1.22 | 1.24 | 1.22 | 1.24 | +1.23% | 0.15 | 9.96% |