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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.20 | 1.21 | 1.20 | 1.20 | -0.41% | 0.01 | 2.40% |
| 2026-02-12 | 1.19 | 1.21 | 1.19 | 1.21 | +1.95% | 0.02 | 2.87% |
| 2026-02-11 | 1.19 | 1.20 | 1.18 | 1.18 | -1.58% | 0.02 | 3.16% |
| 2026-02-10 | 1.20 | 1.20 | 1.20 | 1.20 | +0.08% | 0.01 | 1.06% |
| 2026-02-09 | 1.17 | 1.20 | 1.17 | 1.20 | +2.92% | 0.02 | 4.03% |
| 2026-02-06 | 1.18 | 1.18 | 1.16 | 1.17 | -1.19% | 0.02 | 2.78% |
| 2026-02-05 | 1.18 | 1.19 | 1.17 | 1.18 | -0.84% | 0.02 | 2.72% |
| 2026-02-04 | 1.20 | 1.20 | 1.18 | 1.19 | -1.49% | 0.00 | 0.47% |
| 2026-02-03 | 1.20 | 1.21 | 1.18 | 1.21 | +1.94% | 0.02 | 2.82% |
| 2026-02-02 | 1.25 | 1.25 | 1.18 | 1.19 | -4.44% | 0.03 | 4.98% |
| 2026-01-30 | 1.23 | 1.24 | 1.21 | 1.24 | +0.65% | 0.01 | 2.55% |
| 2026-01-29 | 1.25 | 1.26 | 1.23 | 1.23 | -1.75% | 0.02 | 3.68% |
| 2026-01-28 | 1.26 | 1.27 | 1.25 | 1.25 | -0.16% | 0.03 | 4.42% |
| 2026-01-27 | 1.23 | 1.26 | 1.22 | 1.26 | +1.70% | 0.08 | 13.85% |
| 2026-01-26 | 1.26 | 1.26 | 1.23 | 1.24 | -1.75% | 0.03 | 5.42% |
| 2026-01-23 | 1.26 | 1.26 | 1.24 | 1.26 | +0.56% | 0.05 | 7.65% |
| 2026-01-22 | 1.26 | 1.26 | 1.24 | 1.25 | 0.00% | 0.04 | 6.57% |
| 2026-01-21 | 1.23 | 1.25 | 1.23 | 1.25 | +2.04% | 0.05 | 8.33% |
| 2026-01-20 | 1.24 | 1.25 | 1.22 | 1.23 | -1.21% | 0.04 | 6.55% |
| 2026-01-19 | 1.25 | 1.26 | 1.24 | 1.24 | -1.04% | 0.02 | 2.62% |