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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.26 | 1.26 | 1.23 | 1.26 | -0.32% | 0.02 | 3.55% |
| 2026-04-20 | 1.24 | 1.26 | 1.24 | 1.26 | +2.44% | 0.05 | 9.43% |
| 2026-04-17 | 1.22 | 1.24 | 1.22 | 1.23 | +0.82% | 0.02 | 2.72% |
| 2026-04-16 | 1.19 | 1.22 | 1.19 | 1.22 | +2.43% | 0.02 | 4.27% |
| 2026-04-15 | 1.22 | 1.22 | 1.19 | 1.19 | -1.00% | 0.02 | 4.17% |
| 2026-04-14 | 1.19 | 1.21 | 1.19 | 1.21 | +2.38% | 0.01 | 1.88% |
| 2026-04-13 | 1.17 | 1.18 | 1.17 | 1.18 | +0.26% | 0.04 | 6.71% |
| 2026-04-10 | 1.15 | 1.19 | 1.15 | 1.17 | +2.44% | 0.04 | 7.45% |
| 2026-04-09 | 1.13 | 1.15 | 1.13 | 1.15 | -0.17% | 0.01 | 2.36% |
| 2026-04-08 | 1.10 | 1.15 | 1.10 | 1.15 | +6.39% | 0.02 | 3.49% |
| 2026-04-07 | 1.09 | 1.09 | 1.07 | 1.08 | +0.19% | 0.01 | 1.57% |
| 2026-04-03 | 1.08 | 1.09 | 1.07 | 1.08 | +0.28% | 0.01 | 2.25% |
| 2026-04-02 | 1.09 | 1.09 | 1.07 | 1.07 | -2.36% | 0.01 | 2.11% |
| 2026-04-01 | 1.08 | 1.10 | 1.08 | 1.10 | +2.23% | 0.03 | 5.77% |
| 2026-03-31 | 1.08 | 1.09 | 1.07 | 1.08 | -1.47% | 0.02 | 3.78% |
| 2026-03-30 | 1.10 | 1.10 | 1.08 | 1.09 | -1.27% | 0.02 | 4.19% |
| 2026-03-27 | 1.10 | 1.11 | 1.08 | 1.11 | +0.09% | 0.03 | 5.00% |
| 2026-03-26 | 1.14 | 1.14 | 1.10 | 1.10 | -2.47% | 0.01 | 2.63% |
| 2026-03-25 | 1.10 | 1.14 | 1.10 | 1.13 | +3.56% | 0.02 | 2.95% |
| 2026-03-24 | 1.09 | 1.09 | 1.07 | 1.09 | +1.02% | 0.01 | 2.56% |