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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.66 | 1.67 | 1.61 | 1.62 | -3.80% | 0.68 | 13.49% |
| 2026-03-20 | 1.69 | 1.71 | 1.68 | 1.69 | -0.12% | 0.69 | 12.64% |
| 2026-03-19 | 1.71 | 1.71 | 1.68 | 1.69 | -1.80% | 0.61 | 11.90% |
| 2026-03-18 | 1.71 | 1.72 | 1.69 | 1.72 | +0.82% | 0.36 | 7.08% |
| 2026-03-17 | 1.74 | 1.74 | 1.70 | 1.70 | -1.62% | 0.38 | 7.64% |
| 2026-03-16 | 1.72 | 1.74 | 1.71 | 1.73 | +0.06% | 0.41 | 8.34% |
| 2026-03-13 | 1.73 | 1.75 | 1.73 | 1.73 | -0.69% | 0.27 | 5.47% |
| 2026-03-12 | 1.75 | 1.75 | 1.73 | 1.74 | -0.46% | 0.27 | 5.56% |
| 2026-03-11 | 1.74 | 1.76 | 1.74 | 1.75 | +0.75% | 0.40 | 7.81% |
| 2026-03-10 | 1.72 | 1.74 | 1.71 | 1.74 | +2.00% | 0.45 | 8.61% |
| 2026-03-09 | 1.69 | 1.71 | 1.66 | 1.70 | -0.81% | 0.45 | 9.10% |
| 2026-03-06 | 1.69 | 1.72 | 1.69 | 1.72 | +0.70% | 0.31 | 6.01% |
| 2026-03-05 | 1.71 | 1.72 | 1.70 | 1.71 | +0.95% | 0.41 | 7.77% |
| 2026-03-04 | 1.68 | 1.71 | 1.68 | 1.69 | -0.88% | 0.40 | 7.78% |
| 2026-03-03 | 1.75 | 1.76 | 1.70 | 1.71 | -2.85% | 0.58 | 11.87% |
| 2026-03-02 | 1.75 | 1.76 | 1.73 | 1.75 | -0.28% | 0.22 | 4.39% |
| 2026-02-27 | 1.75 | 1.76 | 1.74 | 1.76 | 0.00% | 0.23 | 4.58% |
| 2026-02-26 | 1.75 | 1.76 | 1.75 | 1.76 | +0.23% | 0.26 | 5.16% |
| 2026-02-25 | 1.73 | 1.76 | 1.73 | 1.76 | +1.27% | 0.28 | 5.59% |
| 2026-02-24 | 1.73 | 1.74 | 1.72 | 1.73 | +1.17% | 0.33 | 6.55% |