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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.81 | 1.82 | 1.79 | 1.81 | +0.11% | 0.14 | 2.92% |
| 2026-04-20 | 1.80 | 1.82 | 1.79 | 1.81 | +0.44% | 0.14 | 2.86% |
| 2026-04-17 | 1.79 | 1.80 | 1.77 | 1.80 | +0.33% | 0.20 | 4.16% |
| 2026-04-16 | 1.76 | 1.80 | 1.76 | 1.80 | +2.22% | 0.31 | 6.48% |
| 2026-04-15 | 1.78 | 1.79 | 1.75 | 1.76 | -1.07% | 0.31 | 6.71% |
| 2026-04-14 | 1.76 | 1.78 | 1.75 | 1.78 | +1.66% | 0.30 | 6.24% |
| 2026-04-13 | 1.72 | 1.75 | 1.72 | 1.75 | +0.98% | 0.22 | 4.57% |
| 2026-04-10 | 1.70 | 1.74 | 1.70 | 1.73 | +2.19% | 0.35 | 7.17% |
| 2026-04-09 | 1.69 | 1.70 | 1.68 | 1.69 | -0.65% | 0.30 | 6.11% |
| 2026-04-08 | 1.65 | 1.70 | 1.65 | 1.70 | +4.93% | 0.57 | 11.05% |
| 2026-04-07 | 1.62 | 1.63 | 1.61 | 1.62 | +0.19% | 0.25 | 5.11% |
| 2026-04-03 | 1.63 | 1.64 | 1.62 | 1.62 | -0.67% | 0.23 | 4.65% |
| 2026-04-02 | 1.65 | 1.66 | 1.63 | 1.63 | -1.69% | 0.28 | 5.77% |
| 2026-04-01 | 1.66 | 1.67 | 1.65 | 1.66 | +1.22% | 0.31 | 6.21% |
| 2026-03-31 | 1.66 | 1.67 | 1.63 | 1.64 | -1.50% | 0.33 | 6.70% |
| 2026-03-30 | 1.64 | 1.67 | 1.64 | 1.67 | -0.06% | 0.22 | 4.36% |
| 2026-03-27 | 1.62 | 1.68 | 1.62 | 1.67 | +0.97% | 0.34 | 6.62% |
| 2026-03-26 | 1.67 | 1.68 | 1.65 | 1.65 | -1.20% | 0.39 | 7.60% |
| 2026-03-25 | 1.65 | 1.68 | 1.65 | 1.67 | +2.02% | 0.56 | 10.40% |
| 2026-03-24 | 1.64 | 1.64 | 1.59 | 1.64 | +0.99% | 0.48 | 8.99% |