南方沪深300ETF sz.159925
4.89
+0.82%
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 | 4.89 | 4.91 | 4.84 | 4.89 | +0.82% | 1.27 | 5.16% |
| 2026-05-21 | 4.93 | 5.00 | 4.84 | 4.86 | -1.14% | 0.57 | 2.28% |
| 2026-05-20 | 4.89 | 4.92 | 4.87 | 4.91 | +0.06% | 0.94 | 3.70% |
| 2026-05-19 | 4.88 | 4.91 | 4.82 | 4.91 | +0.41% | 0.81 | 3.19% |
| 2026-05-18 | 4.90 | 4.92 | 4.86 | 4.89 | -0.47% | 0.84 | 3.28% |
| 2026-05-15 | 4.96 | 4.99 | 4.89 | 4.91 | -1.31% | 1.66 | 6.47% |
| 2026-05-14 | 5.07 | 5.09 | 4.96 | 4.98 | -1.47% | 1.08 | 4.07% |
| 2026-05-13 | 4.98 | 5.06 | 4.97 | 5.05 | +1.04% | 1.01 | 3.81% |
| 2026-05-12 | 5.00 | 5.02 | 4.98 | 5.00 | -0.10% | 1.17 | 4.30% |
| 2026-05-11 | 4.93 | 5.02 | 4.93 | 5.00 | +1.73% | 2.23 | 8.03% |
| 2026-05-08 | 4.93 | 4.94 | 4.90 | 4.92 | -0.61% | 0.62 | 2.24% |
| 2026-05-07 | 4.93 | 4.95 | 4.91 | 4.95 | +0.51% | 0.69 | 2.46% |
| 2026-05-06 | 4.89 | 4.95 | 4.89 | 4.92 | +1.30% | 0.96 | 3.50% |
| 2026-04-30 | 4.86 | 4.88 | 4.84 | 4.86 | +0.16% | 0.56 | 2.07% |
| 2026-04-29 | 4.79 | 4.87 | 4.78 | 4.85 | +1.00% | 1.17 | 4.49% |
| 2026-04-28 | 4.80 | 4.82 | 4.79 | 4.80 | -0.25% | 1.05 | 4.01% |
| 2026-04-27 | 4.82 | 4.84 | 4.81 | 4.82 | -0.04% | 0.68 | 2.58% |
| 2026-04-24 | 4.82 | 4.84 | 4.78 | 4.82 | -0.29% | 0.54 | 2.08% |
| 2026-04-23 | 4.84 | 4.87 | 4.80 | 4.83 | -0.27% | 0.73 | 2.72% |
| 2026-04-22 | 4.80 | 4.85 | 4.79 | 4.84 | +0.81% | 0.35 | 1.32% |