南方创业板中盘200ETF sz.159270
1.31
+1.32%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.09 | 1.10 | 1.07 | 1.10 | +2.32% | 0.18 | 12.42% |
| 2026-03-23 | 1.13 | 1.13 | 1.07 | 1.08 | -5.19% | 0.30 | 19.31% |
| 2026-03-20 | 1.17 | 1.17 | 1.14 | 1.14 | -2.07% | 0.13 | 8.13% |
| 2026-03-19 | 1.18 | 1.18 | 1.15 | 1.16 | -2.36% | 0.15 | 9.36% |
| 2026-03-18 | 1.17 | 1.19 | 1.16 | 1.19 | +1.80% | 0.18 | 10.79% |
| 2026-03-17 | 1.20 | 1.20 | 1.17 | 1.17 | -2.75% | 0.19 | 11.09% |
| 2026-03-16 | 1.20 | 1.20 | 1.18 | 1.20 | +0.42% | 0.23 | 13.30% |
| 2026-03-13 | 1.22 | 1.22 | 1.19 | 1.20 | -1.81% | 0.20 | 11.94% |
| 2026-03-12 | 1.22 | 1.23 | 1.21 | 1.22 | -0.33% | 0.18 | 10.42% |
| 2026-03-11 | 1.22 | 1.23 | 1.22 | 1.22 | -0.08% | 0.21 | 12.09% |
| 2026-03-10 | 1.20 | 1.22 | 1.20 | 1.22 | +2.26% | 0.17 | 9.93% |
| 2026-03-09 | 1.18 | 1.20 | 1.15 | 1.20 | +0.17% | 0.23 | 14.07% |
| 2026-03-06 | 1.17 | 1.20 | 1.17 | 1.19 | +1.27% | 0.18 | 10.58% |
| 2026-03-05 | 1.17 | 1.19 | 1.17 | 1.18 | +1.29% | 0.18 | 10.53% |
| 2026-03-04 | 1.17 | 1.19 | 1.16 | 1.16 | -0.60% | 0.27 | 15.93% |
| 2026-03-03 | 1.23 | 1.24 | 1.17 | 1.17 | -4.72% | 0.25 | 14.52% |
| 2026-03-02 | 1.25 | 1.25 | 1.23 | 1.23 | -2.31% | 0.17 | 9.74% |
| 2026-02-27 | 1.25 | 1.26 | 1.24 | 1.26 | +0.48% | 0.13 | 7.15% |
| 2026-02-26 | 1.24 | 1.25 | 1.24 | 1.25 | +0.81% | 0.12 | 6.46% |
| 2026-02-25 | 1.24 | 1.24 | 1.23 | 1.24 | +1.06% | 0.15 | 8.60% |