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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.14 | 1.14 | 1.08 | 1.08 | -4.58% | 0.02 | 4.14% |
| 2026-03-20 | 1.15 | 1.17 | 1.14 | 1.14 | -1.05% | 0.02 | 3.75% |
| 2026-03-19 | 1.16 | 1.16 | 1.14 | 1.15 | -1.63% | 0.02 | 2.95% |
| 2026-03-18 | 1.15 | 1.17 | 1.15 | 1.17 | +1.83% | 0.01 | 2.00% |
| 2026-03-17 | 1.17 | 1.18 | 1.15 | 1.15 | -1.80% | 0.02 | 3.92% |
| 2026-03-16 | 1.15 | 1.17 | 1.14 | 1.17 | +1.04% | 0.02 | 3.34% |
| 2026-03-13 | 1.17 | 1.17 | 1.15 | 1.15 | -1.37% | 0.01 | 2.36% |
| 2026-03-12 | 1.18 | 1.19 | 1.16 | 1.17 | -1.02% | 0.02 | 4.02% |
| 2026-03-11 | 1.19 | 1.19 | 1.18 | 1.18 | 0.00% | 0.01 | 1.85% |
| 2026-03-10 | 1.16 | 1.18 | 1.16 | 1.18 | +2.87% | 0.01 | 1.89% |
| 2026-03-09 | 1.16 | 1.16 | 1.12 | 1.15 | -1.37% | 0.02 | 3.44% |
| 2026-03-06 | 1.16 | 1.17 | 1.16 | 1.17 | +0.34% | 0.01 | 2.24% |
| 2026-03-05 | 1.15 | 1.18 | 1.15 | 1.16 | +2.02% | 0.02 | 3.51% |
| 2026-03-04 | 1.17 | 1.17 | 1.14 | 1.14 | -0.96% | 0.01 | 1.71% |
| 2026-03-03 | 1.20 | 1.21 | 1.15 | 1.15 | -4.25% | 0.03 | 4.96% |
| 2026-03-02 | 1.22 | 1.22 | 1.19 | 1.20 | -0.91% | 0.02 | 3.84% |
| 2026-02-27 | 1.22 | 1.22 | 1.20 | 1.21 | -0.66% | 0.03 | 4.87% |
| 2026-02-26 | 1.21 | 1.22 | 1.21 | 1.22 | +0.49% | 0.02 | 3.04% |
| 2026-02-25 | 1.21 | 1.22 | 1.20 | 1.21 | +0.25% | 0.02 | 3.18% |
| 2026-02-24 | 1.22 | 1.23 | 1.20 | 1.21 | +0.83% | 0.03 | 4.84% |