南方中证通用航空主题ETF sz.159283
1.10
+1.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.18 | 1.20 | 1.18 | 1.19 | 0.00% | 0.15 | 4.77% |
| 2026-04-21 | 1.20 | 1.20 | 1.19 | 1.19 | -0.42% | 0.18 | 5.50% |
| 2026-04-20 | 1.15 | 1.20 | 1.15 | 1.20 | +4.08% | 0.20 | 6.34% |
| 2026-04-17 | 1.14 | 1.15 | 1.13 | 1.15 | +0.96% | 0.07 | 2.40% |
| 2026-04-16 | 1.15 | 1.15 | 1.12 | 1.14 | +0.53% | 0.13 | 4.30% |
| 2026-04-15 | 1.14 | 1.16 | 1.13 | 1.14 | 0.00% | 0.13 | 4.22% |
| 2026-04-14 | 1.11 | 1.14 | 1.10 | 1.14 | +2.44% | 0.16 | 5.30% |
| 2026-04-13 | 1.10 | 1.11 | 1.09 | 1.11 | +0.64% | 0.17 | 5.56% |
| 2026-04-10 | 1.11 | 1.12 | 1.10 | 1.10 | +0.64% | 0.14 | 4.69% |
| 2026-04-09 | 1.10 | 1.11 | 1.09 | 1.09 | -1.62% | 0.11 | 3.64% |
| 2026-04-08 | 1.07 | 1.11 | 1.07 | 1.11 | +4.71% | 0.13 | 4.38% |
| 2026-04-07 | 1.06 | 1.07 | 1.06 | 1.06 | 0.00% | 0.08 | 2.67% |
| 2026-04-03 | 1.08 | 1.09 | 1.06 | 1.06 | -1.94% | 0.18 | 6.07% |
| 2026-04-02 | 1.10 | 1.11 | 1.08 | 1.08 | -1.72% | 0.16 | 5.50% |
| 2026-04-01 | 1.11 | 1.12 | 1.09 | 1.10 | 0.00% | 0.15 | 5.12% |
| 2026-03-31 | 1.10 | 1.14 | 1.10 | 1.10 | -0.18% | 0.18 | 5.94% |
| 2026-03-30 | 1.08 | 1.11 | 1.07 | 1.10 | +1.84% | 0.16 | 5.17% |
| 2026-03-27 | 1.06 | 1.09 | 1.06 | 1.08 | -0.18% | 0.17 | 5.54% |
| 2026-03-26 | 1.10 | 1.10 | 1.07 | 1.09 | -1.18% | 0.19 | 6.32% |
| 2026-03-25 | 1.08 | 1.10 | 1.08 | 1.10 | +1.85% | 0.20 | 6.61% |