南方中证通信服务ETF sz.159511
2.50
+3.26%
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 | 2.43 | 2.52 | 2.43 | 2.50 | +3.26% | 0.40 | 12.43% |
| 2026-05-21 | 2.56 | 2.59 | 2.42 | 2.43 | -4.68% | 0.41 | 13.42% |
| 2026-05-20 | 2.53 | 2.58 | 2.52 | 2.54 | -0.43% | 0.36 | 11.08% |
| 2026-05-19 | 2.58 | 2.58 | 2.47 | 2.56 | 0.00% | 0.30 | 9.18% |
| 2026-05-18 | 2.52 | 2.58 | 2.51 | 2.56 | +0.43% | 0.37 | 11.79% |
| 2026-05-15 | 2.60 | 2.70 | 2.51 | 2.54 | -2.08% | 0.36 | 11.33% |
| 2026-05-14 | 2.64 | 2.71 | 2.57 | 2.60 | -0.69% | 0.71 | 24.54% |
| 2026-05-13 | 2.49 | 2.62 | 2.49 | 2.62 | +3.36% | 0.29 | 10.03% |
| 2026-05-12 | 2.51 | 2.55 | 2.50 | 2.53 | +1.40% | 0.24 | 8.69% |
| 2026-05-11 | 2.46 | 2.50 | 2.41 | 2.50 | +2.50% | 0.30 | 11.03% |
| 2026-05-08 | 2.39 | 2.45 | 2.37 | 2.44 | +0.83% | 0.20 | 7.32% |
| 2026-05-07 | 2.34 | 2.42 | 2.31 | 2.42 | +3.78% | 0.18 | 6.93% |
| 2026-05-06 | 2.31 | 2.37 | 2.30 | 2.33 | +1.88% | 0.24 | 8.95% |
| 2026-04-30 | 2.31 | 2.32 | 2.25 | 2.29 | -0.57% | 0.11 | 4.16% |
| 2026-04-29 | 2.25 | 2.32 | 2.25 | 2.30 | +1.01% | 0.17 | 6.44% |
| 2026-04-28 | 2.31 | 2.31 | 2.26 | 2.27 | -1.94% | 0.17 | 6.36% |
| 2026-04-27 | 2.32 | 2.35 | 2.31 | 2.32 | -0.22% | 0.39 | 14.34% |
| 2026-04-24 | 2.35 | 2.42 | 2.29 | 2.33 | -3.93% | 0.44 | 17.40% |
| 2026-04-23 | 2.43 | 2.46 | 2.39 | 2.42 | -0.62% | 0.33 | 12.60% |
| 2026-04-22 | 2.32 | 2.44 | 2.32 | 2.44 | +3.57% | 0.22 | 8.52% |