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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.79 | 4.82 | 4.76 | 4.81 | +0.29% | 0.79 | 2.94% |
| 2026-04-20 | 4.76 | 4.81 | 4.76 | 4.79 | +0.71% | 1.13 | 4.22% |
| 2026-04-17 | 4.77 | 4.78 | 4.75 | 4.76 | -0.29% | 0.72 | 2.67% |
| 2026-04-16 | 4.72 | 4.78 | 4.72 | 4.77 | +1.17% | 1.27 | 4.81% |
| 2026-04-15 | 4.75 | 4.77 | 4.71 | 4.72 | -0.38% | 0.66 | 2.55% |
| 2026-04-14 | 4.71 | 4.74 | 4.69 | 4.74 | +1.24% | 0.64 | 2.45% |
| 2026-04-13 | 4.65 | 4.69 | 4.65 | 4.68 | +0.24% | 0.44 | 1.71% |
| 2026-04-10 | 4.62 | 4.69 | 4.62 | 4.67 | +1.46% | 0.74 | 2.80% |
| 2026-04-09 | 4.60 | 4.61 | 4.58 | 4.60 | -0.58% | 1.29 | 4.74% |
| 2026-04-08 | 4.55 | 4.63 | 4.54 | 4.63 | +3.37% | 1.24 | 4.69% |
| 2026-04-07 | 4.49 | 4.51 | 4.46 | 4.47 | -0.13% | 0.81 | 3.21% |
| 2026-04-03 | 4.51 | 4.54 | 4.47 | 4.48 | -0.67% | 0.56 | 2.19% |
| 2026-04-02 | 4.56 | 4.56 | 4.49 | 4.51 | -1.01% | 0.65 | 2.52% |
| 2026-04-01 | 4.55 | 4.57 | 4.53 | 4.56 | +1.45% | 0.43 | 1.68% |
| 2026-03-31 | 4.52 | 4.56 | 4.49 | 4.49 | -0.73% | 0.58 | 2.25% |
| 2026-03-30 | 4.50 | 4.53 | 4.48 | 4.53 | -0.18% | 1.02 | 3.91% |
| 2026-03-27 | 4.48 | 4.55 | 4.47 | 4.53 | +0.49% | 1.00 | 3.86% |
| 2026-03-26 | 4.57 | 4.57 | 4.50 | 4.51 | -1.36% | 0.78 | 3.00% |
| 2026-03-25 | 4.51 | 4.58 | 4.51 | 4.57 | +1.67% | 1.22 | 4.62% |
| 2026-03-24 | 4.50 | 4.50 | 4.43 | 4.50 | +0.83% | 1.24 | 4.76% |