南方中证物联网主题ETF sz.159896
1.44
+3.08%
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 | 1.41 | 1.44 | 1.40 | 1.44 | +3.08% | 0.01 | 1.36% |
| 2026-05-21 | 1.46 | 1.47 | 1.40 | 1.40 | -3.65% | 0.02 | 3.87% |
| 2026-05-20 | 1.43 | 1.46 | 1.43 | 1.45 | +1.19% | 0.05 | 8.57% |
| 2026-05-19 | 1.43 | 1.44 | 1.39 | 1.43 | +1.06% | 0.06 | 10.53% |
| 2026-05-18 | 1.40 | 1.43 | 1.40 | 1.42 | +1.94% | 0.04 | 7.15% |
| 2026-05-15 | 1.42 | 1.43 | 1.38 | 1.39 | -1.42% | 0.03 | 4.77% |
| 2026-05-14 | 1.45 | 1.45 | 1.41 | 1.41 | -2.01% | 0.04 | 6.98% |
| 2026-05-13 | 1.40 | 1.44 | 1.38 | 1.44 | +2.49% | 0.04 | 6.72% |
| 2026-05-12 | 1.44 | 1.44 | 1.40 | 1.41 | -0.07% | 0.03 | 5.02% |
| 2026-05-11 | 1.36 | 1.41 | 1.35 | 1.41 | +4.07% | 0.02 | 2.83% |
| 2026-05-08 | 1.35 | 1.35 | 1.33 | 1.35 | -0.15% | 0.02 | 3.91% |
| 2026-05-07 | 1.36 | 1.36 | 1.32 | 1.35 | +1.80% | 0.04 | 7.99% |
| 2026-05-06 | 1.30 | 1.35 | 1.30 | 1.33 | +2.47% | 0.06 | 10.98% |
| 2026-04-30 | 1.29 | 1.30 | 1.28 | 1.30 | +1.25% | 0.04 | 6.17% |
| 2026-04-29 | 1.27 | 1.28 | 1.25 | 1.28 | +0.71% | 0.03 | 6.14% |
| 2026-04-28 | 1.29 | 1.29 | 1.26 | 1.27 | -1.85% | 0.05 | 8.92% |
| 2026-04-27 | 1.27 | 1.30 | 1.27 | 1.30 | +2.13% | 0.06 | 10.55% |
| 2026-04-24 | 1.27 | 1.28 | 1.26 | 1.27 | -0.86% | 0.06 | 11.30% |
| 2026-04-23 | 1.31 | 1.31 | 1.27 | 1.28 | -0.77% | 0.06 | 10.63% |
| 2026-04-22 | 1.26 | 1.29 | 1.26 | 1.29 | +2.62% | 0.25 | 42.39% |