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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.72 | 1.73 | 1.71 | 1.71 | -1.10% | 0.26 | 5.22% |
| 2026-02-12 | 1.71 | 1.73 | 1.71 | 1.73 | +0.93% | 0.23 | 4.57% |
| 2026-02-11 | 1.72 | 1.73 | 1.71 | 1.72 | -0.29% | 0.16 | 3.25% |
| 2026-02-10 | 1.72 | 1.73 | 1.72 | 1.72 | 0.00% | 0.19 | 3.76% |
| 2026-02-09 | 1.71 | 1.72 | 1.70 | 1.72 | +1.95% | 0.32 | 6.34% |
| 2026-02-06 | 1.68 | 1.70 | 1.67 | 1.69 | -0.24% | 0.25 | 4.89% |
| 2026-02-05 | 1.70 | 1.71 | 1.68 | 1.69 | -1.40% | 0.29 | 5.73% |
| 2026-02-04 | 1.71 | 1.72 | 1.69 | 1.72 | +0.23% | 0.32 | 6.22% |
| 2026-02-03 | 1.68 | 1.71 | 1.67 | 1.71 | +2.15% | 0.48 | 9.40% |
| 2026-02-02 | 1.72 | 1.72 | 1.67 | 1.68 | -2.90% | 0.43 | 8.93% |
| 2026-01-30 | 1.73 | 1.73 | 1.69 | 1.73 | -0.46% | 0.31 | 6.37% |
| 2026-01-29 | 1.74 | 1.75 | 1.73 | 1.74 | -0.23% | 0.34 | 6.77% |
| 2026-01-28 | 1.74 | 1.75 | 1.73 | 1.74 | 0.00% | 0.28 | 5.49% |
| 2026-01-27 | 1.74 | 1.75 | 1.71 | 1.74 | -0.06% | 0.28 | 5.45% |
| 2026-01-26 | 1.75 | 1.76 | 1.73 | 1.74 | -0.80% | 0.26 | 5.09% |
| 2026-01-23 | 1.74 | 1.75 | 1.74 | 1.75 | +0.92% | 0.32 | 6.13% |
| 2026-01-22 | 1.74 | 1.74 | 1.72 | 1.74 | +0.64% | 0.23 | 4.57% |
| 2026-01-21 | 1.70 | 1.74 | 1.70 | 1.73 | +0.76% | 0.38 | 7.23% |
| 2026-01-20 | 1.73 | 1.74 | 1.70 | 1.71 | -0.98% | 0.32 | 6.21% |
| 2026-01-19 | 1.72 | 1.74 | 1.71 | 1.73 | +0.06% | 0.26 | 5.07% |