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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.95 | 2.02 | 1.94 | 1.96 | -3.93% | 0.26 | 12.89% |
| 2026-03-20 | 2.06 | 2.09 | 2.03 | 2.04 | +0.44% | 0.22 | 10.37% |
| 2026-03-19 | 2.00 | 2.05 | 2.00 | 2.03 | -0.34% | 0.14 | 6.52% |
| 2026-03-18 | 1.96 | 2.03 | 1.86 | 2.03 | +4.31% | 0.17 | 8.15% |
| 2026-03-17 | 2.02 | 2.04 | 1.95 | 1.95 | -3.71% | 0.08 | 3.71% |
| 2026-03-16 | 2.04 | 2.04 | 1.99 | 2.02 | 0.00% | 0.09 | 4.16% |
| 2026-03-13 | 2.04 | 2.05 | 2.01 | 2.02 | -0.98% | 0.08 | 4.04% |
| 2026-03-12 | 2.07 | 2.09 | 2.02 | 2.04 | -1.35% | 0.21 | 10.41% |
| 2026-03-11 | 2.08 | 2.12 | 2.07 | 2.07 | -0.19% | 0.07 | 3.42% |
| 2026-03-10 | 2.03 | 2.08 | 2.03 | 2.08 | +3.08% | 0.10 | 4.61% |
| 2026-03-09 | 2.03 | 2.03 | 1.95 | 2.01 | -1.56% | 0.22 | 11.13% |
| 2026-03-06 | 2.05 | 2.07 | 2.02 | 2.05 | -0.82% | 0.05 | 2.36% |
| 2026-03-05 | 2.06 | 2.09 | 2.02 | 2.06 | +2.64% | 0.77 | 37.47% |
| 2026-03-04 | 2.01 | 2.04 | 2.00 | 2.01 | -0.89% | 0.31 | 15.68% |
| 2026-03-03 | 2.12 | 2.12 | 2.03 | 2.03 | -3.61% | 0.20 | 9.64% |
| 2026-03-02 | 2.04 | 2.12 | 2.04 | 2.10 | +0.91% | 0.25 | 11.87% |
| 2026-02-27 | 2.06 | 2.09 | 2.05 | 2.08 | -0.67% | 0.16 | 7.60% |
| 2026-02-26 | 2.07 | 2.11 | 2.06 | 2.10 | +2.09% | 0.30 | 13.74% |
| 2026-02-25 | 2.06 | 2.06 | 2.03 | 2.06 | -0.10% | 0.17 | 7.86% |
| 2026-02-24 | 2.05 | 2.09 | 2.03 | 2.06 | +1.58% | 1.05 | 51.26% |