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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.23 | 1.24 | 1.22 | 1.23 | +0.24% | 0.12 | 6.62% |
| 2026-02-13 | 1.24 | 1.24 | 1.22 | 1.23 | -1.29% | 0.18 | 10.15% |
| 2026-02-12 | 1.23 | 1.25 | 1.22 | 1.24 | +1.31% | 0.13 | 7.12% |
| 2026-02-11 | 1.23 | 1.24 | 1.23 | 1.23 | -0.33% | 0.11 | 6.27% |
| 2026-02-10 | 1.22 | 1.23 | 1.22 | 1.23 | +0.74% | 0.14 | 7.87% |
| 2026-02-09 | 1.19 | 1.22 | 1.19 | 1.22 | +2.95% | 0.13 | 7.46% |
| 2026-02-06 | 1.18 | 1.20 | 1.17 | 1.19 | -0.34% | 0.18 | 9.90% |
| 2026-02-05 | 1.22 | 1.22 | 1.18 | 1.19 | -2.78% | 0.18 | 10.21% |
| 2026-02-04 | 1.22 | 1.22 | 1.20 | 1.22 | +0.08% | 0.31 | 17.26% |
| 2026-02-03 | 1.19 | 1.22 | 1.18 | 1.22 | +3.47% | 0.19 | 10.68% |
| 2026-02-02 | 1.21 | 1.22 | 1.18 | 1.18 | -3.12% | 0.19 | 10.27% |
| 2026-01-30 | 1.23 | 1.23 | 1.20 | 1.22 | -0.97% | 0.23 | 12.64% |
| 2026-01-29 | 1.24 | 1.26 | 1.22 | 1.23 | -1.68% | 0.16 | 8.66% |
| 2026-01-28 | 1.27 | 1.27 | 1.24 | 1.25 | 0.00% | 0.16 | 8.09% |
| 2026-01-27 | 1.25 | 1.25 | 1.21 | 1.25 | -0.87% | 0.43 | 24.03% |
| 2026-01-26 | 1.30 | 1.30 | 1.24 | 1.26 | -0.94% | 0.21 | 11.20% |
| 2026-01-23 | 1.25 | 1.27 | 1.24 | 1.27 | +2.57% | 0.12 | 6.63% |
| 2026-01-22 | 1.24 | 1.25 | 1.23 | 1.24 | +0.57% | 0.28 | 15.04% |
| 2026-01-21 | 1.22 | 1.25 | 1.22 | 1.24 | +0.57% | 0.43 | 22.22% |
| 2026-01-20 | 1.26 | 1.26 | 1.22 | 1.23 | -2.38% | 0.16 | 8.35% |