南方深证成份ETF sz.159903
1.90
+2.16%
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 | 1.85 | 1.90 | 1.85 | 1.90 | +2.16% | 0.44 | 8.40% |
| 2026-05-21 | 1.90 | 1.93 | 1.85 | 1.85 | -1.64% | 0.63 | 11.91% |
| 2026-05-20 | 1.88 | 1.89 | 1.87 | 1.89 | -0.32% | 0.28 | 5.31% |
| 2026-05-19 | 1.88 | 1.89 | 1.85 | 1.89 | +0.21% | 0.41 | 8.15% |
| 2026-05-18 | 1.87 | 1.90 | 1.87 | 1.89 | 0.00% | 0.28 | 5.56% |
| 2026-05-15 | 1.91 | 1.92 | 1.87 | 1.89 | -1.31% | 0.51 | 10.13% |
| 2026-05-14 | 1.98 | 1.98 | 1.91 | 1.91 | -2.15% | 0.41 | 8.10% |
| 2026-05-13 | 1.91 | 1.96 | 1.90 | 1.96 | +1.66% | 0.21 | 4.21% |
| 2026-05-12 | 1.93 | 1.93 | 1.91 | 1.92 | -0.52% | 0.21 | 4.16% |
| 2026-05-11 | 1.89 | 1.93 | 1.89 | 1.93 | +2.44% | 0.30 | 5.83% |
| 2026-05-08 | 1.89 | 1.90 | 1.87 | 1.89 | -0.53% | 0.28 | 5.51% |
| 2026-05-07 | 1.88 | 1.90 | 1.87 | 1.90 | +1.17% | 0.22 | 4.34% |
| 2026-05-06 | 1.84 | 1.88 | 1.84 | 1.88 | +2.24% | 0.23 | 4.54% |
| 2026-04-30 | 1.83 | 1.84 | 1.82 | 1.83 | +0.05% | 0.22 | 4.60% |
| 2026-04-29 | 1.79 | 1.83 | 1.79 | 1.83 | +1.83% | 0.24 | 5.01% |
| 2026-04-28 | 1.81 | 1.81 | 1.79 | 1.80 | -1.04% | 0.19 | 3.95% |
| 2026-04-27 | 1.81 | 1.82 | 1.81 | 1.82 | +0.33% | 0.27 | 5.63% |
| 2026-04-24 | 1.81 | 1.82 | 1.79 | 1.81 | -0.71% | 0.27 | 5.60% |
| 2026-04-23 | 1.85 | 1.85 | 1.81 | 1.83 | -0.76% | 0.29 | 6.00% |
| 2026-04-22 | 1.80 | 1.84 | 1.80 | 1.84 | +1.55% | 0.21 | 4.31% |