南方中证半导体行业精选ETF sz.159325
2.40
+7.67%
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 | 1.61 | 1.65 | 1.60 | 1.65 | +2.42% | 0.50 | 13.90% |
| 2026-04-21 | 1.62 | 1.62 | 1.59 | 1.61 | -1.10% | 0.37 | 10.34% |
| 2026-04-20 | 1.61 | 1.64 | 1.60 | 1.63 | +1.24% | 0.36 | 9.97% |
| 2026-04-17 | 1.60 | 1.63 | 1.59 | 1.61 | +0.50% | 0.36 | 10.22% |
| 2026-04-16 | 1.58 | 1.60 | 1.57 | 1.60 | +1.65% | 0.39 | 10.84% |
| 2026-04-15 | 1.59 | 1.61 | 1.57 | 1.58 | -0.50% | 0.52 | 14.23% |
| 2026-04-14 | 1.57 | 1.59 | 1.57 | 1.58 | +2.13% | 0.51 | 13.60% |
| 2026-04-13 | 1.52 | 1.58 | 1.52 | 1.55 | +0.65% | 0.46 | 12.38% |
| 2026-04-10 | 1.54 | 1.56 | 1.54 | 1.54 | +1.78% | 0.50 | 13.25% |
| 2026-04-09 | 1.49 | 1.53 | 1.49 | 1.51 | +0.33% | 0.57 | 15.44% |
| 2026-04-08 | 1.47 | 1.51 | 1.46 | 1.51 | +6.41% | 0.71 | 19.88% |
| 2026-04-07 | 1.40 | 1.43 | 1.40 | 1.42 | +1.65% | 0.36 | 10.35% |
| 2026-04-03 | 1.40 | 1.42 | 1.39 | 1.40 | -0.29% | 0.30 | 8.77% |
| 2026-04-02 | 1.45 | 1.45 | 1.39 | 1.40 | -3.11% | 0.45 | 13.62% |
| 2026-04-01 | 1.44 | 1.45 | 1.43 | 1.45 | +2.85% | 0.39 | 11.26% |
| 2026-03-31 | 1.44 | 1.45 | 1.40 | 1.41 | -3.17% | 0.41 | 12.53% |
| 2026-03-30 | 1.42 | 1.46 | 1.42 | 1.45 | +0.14% | 0.30 | 9.07% |
| 2026-03-27 | 1.41 | 1.46 | 1.41 | 1.45 | +0.69% | 0.27 | 8.10% |
| 2026-03-26 | 1.46 | 1.47 | 1.43 | 1.44 | -2.31% | 0.29 | 8.63% |
| 2026-03-25 | 1.45 | 1.49 | 1.45 | 1.47 | +2.22% | 0.40 | 11.54% |