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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.34 | 2.36 | 2.32 | 2.35 | -0.68% | 0.14 | 5.62% |
| 2026-04-20 | 2.33 | 2.39 | 2.33 | 2.37 | +1.28% | 0.30 | 12.93% |
| 2026-04-17 | 2.33 | 2.34 | 2.27 | 2.34 | +3.13% | 0.33 | 15.09% |
| 2026-04-16 | 2.18 | 2.27 | 2.18 | 2.27 | +3.75% | 0.14 | 6.68% |
| 2026-04-15 | 2.22 | 2.25 | 2.17 | 2.18 | -1.40% | 0.16 | 7.36% |
| 2026-04-14 | 2.22 | 2.24 | 2.19 | 2.21 | +1.23% | 0.08 | 3.98% |
| 2026-04-13 | 2.17 | 2.20 | 2.16 | 2.19 | -0.50% | 0.08 | 3.70% |
| 2026-04-10 | 2.16 | 2.22 | 2.16 | 2.20 | +1.76% | 0.20 | 9.51% |
| 2026-04-09 | 2.14 | 2.17 | 2.12 | 2.16 | -0.18% | 0.16 | 7.79% |
| 2026-04-08 | 2.09 | 2.17 | 2.06 | 2.17 | +6.97% | 0.15 | 7.39% |
| 2026-04-07 | 2.02 | 2.04 | 2.00 | 2.02 | +0.15% | 0.08 | 4.11% |
| 2026-04-03 | 2.00 | 2.05 | 2.00 | 2.02 | +1.56% | 0.10 | 5.27% |
| 2026-04-02 | 2.02 | 2.03 | 1.98 | 1.99 | -2.26% | 0.07 | 3.84% |
| 2026-04-01 | 2.04 | 2.04 | 2.00 | 2.04 | +2.57% | 0.09 | 4.77% |
| 2026-03-31 | 1.99 | 2.02 | 1.97 | 1.99 | -1.24% | 0.07 | 3.85% |
| 2026-03-30 | 1.96 | 2.03 | 1.96 | 2.01 | +0.80% | 0.13 | 6.44% |
| 2026-03-27 | 1.95 | 2.01 | 1.95 | 1.99 | -0.60% | 0.08 | 4.09% |
| 2026-03-26 | 2.04 | 2.06 | 2.00 | 2.01 | -2.05% | 0.15 | 7.38% |
| 2026-03-25 | 2.02 | 2.06 | 2.02 | 2.05 | +3.17% | 0.17 | 8.25% |
| 2026-03-24 | 1.99 | 1.99 | 1.93 | 1.99 | +1.53% | 0.23 | 11.89% |