申万菱信中证内地新能源主题ETF sz.159752
0.79
+1.03%
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 | 0.76 | 0.77 | 0.75 | 0.77 | +1.45% | 0.14 | 3.49% |
| 2026-04-20 | 0.75 | 0.76 | 0.75 | 0.76 | +0.40% | 0.17 | 4.08% |
| 2026-04-17 | 0.75 | 0.76 | 0.75 | 0.75 | +0.53% | 0.27 | 6.01% |
| 2026-04-16 | 0.74 | 0.76 | 0.74 | 0.75 | +2.04% | 0.77 | 15.81% |
| 2026-04-15 | 0.75 | 0.75 | 0.73 | 0.73 | -1.47% | 0.23 | 4.47% |
| 2026-04-14 | 0.73 | 0.75 | 0.73 | 0.75 | +1.77% | 1.35 | 23.76% |
| 2026-04-13 | 0.72 | 0.74 | 0.71 | 0.73 | +1.52% | 0.17 | 3.01% |
| 2026-04-10 | 0.70 | 0.73 | 0.70 | 0.72 | +4.03% | 0.95 | 19.13% |
| 2026-04-09 | 0.69 | 0.70 | 0.68 | 0.69 | -0.43% | 0.08 | 1.70% |
| 2026-04-08 | 0.68 | 0.70 | 0.68 | 0.70 | +3.41% | 0.11 | 2.35% |
| 2026-04-07 | 0.68 | 0.69 | 0.67 | 0.67 | 0.00% | 0.09 | 1.87% |
| 2026-04-03 | 0.69 | 0.69 | 0.67 | 0.67 | -2.74% | 0.37 | 7.72% |
| 2026-04-02 | 0.70 | 0.71 | 0.69 | 0.69 | -2.53% | 0.15 | 3.04% |
| 2026-04-01 | 0.71 | 0.72 | 0.70 | 0.71 | -0.70% | 0.21 | 4.28% |
| 2026-03-31 | 0.74 | 0.74 | 0.71 | 0.72 | -3.50% | 0.16 | 3.19% |
| 2026-03-30 | 0.75 | 0.76 | 0.73 | 0.74 | -2.11% | 0.21 | 4.17% |
| 2026-03-27 | 0.74 | 0.76 | 0.74 | 0.76 | +1.07% | 0.18 | 3.61% |
| 2026-03-26 | 0.75 | 0.77 | 0.74 | 0.75 | 0.00% | 1.10 | 25.21% |
| 2026-03-25 | 0.74 | 0.75 | 0.73 | 0.75 | +1.49% | 0.20 | 4.69% |
| 2026-03-24 | 0.76 | 0.76 | 0.71 | 0.74 | -1.07% | 0.47 | 10.77% |