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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.53 | 4.60 | 4.44 | 4.46 | -3.04% | 1.59 | 6.21% |
| 2026-03-20 | 4.62 | 4.66 | 4.60 | 4.60 | -0.48% | 0.83 | 3.16% |
| 2026-03-19 | 4.67 | 4.70 | 4.61 | 4.62 | -1.47% | 1.63 | 6.38% |
| 2026-03-18 | 4.68 | 4.69 | 4.64 | 4.69 | +0.30% | 1.08 | 4.15% |
| 2026-03-17 | 4.71 | 4.76 | 4.67 | 4.68 | -0.59% | 0.81 | 3.14% |
| 2026-03-16 | 4.71 | 4.71 | 4.66 | 4.71 | -0.11% | 0.81 | 3.22% |
| 2026-03-13 | 4.71 | 4.74 | 4.69 | 4.71 | -0.21% | 0.25 | 0.98% |
| 2026-03-12 | 4.74 | 4.74 | 4.69 | 4.72 | -0.36% | 0.46 | 1.82% |
| 2026-03-11 | 4.71 | 4.75 | 4.71 | 4.74 | +0.59% | 0.49 | 1.89% |
| 2026-03-10 | 4.67 | 4.72 | 4.67 | 4.71 | +1.25% | 0.47 | 1.83% |
| 2026-03-09 | 4.66 | 4.66 | 4.58 | 4.65 | -0.87% | 0.88 | 3.48% |
| 2026-03-06 | 4.67 | 4.71 | 4.65 | 4.69 | +0.34% | 0.33 | 1.29% |
| 2026-03-05 | 4.66 | 4.70 | 4.66 | 4.68 | +0.82% | 0.68 | 2.62% |
| 2026-03-04 | 4.65 | 4.67 | 4.61 | 4.64 | -1.21% | 0.79 | 3.10% |
| 2026-03-03 | 4.76 | 4.78 | 4.69 | 4.70 | -1.37% | 1.02 | 3.89% |
| 2026-03-02 | 4.70 | 4.77 | 4.70 | 4.76 | +0.02% | 0.99 | 3.62% |
| 2026-02-27 | 4.75 | 4.76 | 4.73 | 4.76 | -0.13% | 0.73 | 2.72% |
| 2026-02-26 | 4.77 | 4.78 | 4.74 | 4.77 | -0.17% | 0.87 | 3.21% |
| 2026-02-25 | 4.75 | 4.81 | 4.75 | 4.77 | +0.53% | 0.73 | 2.73% |
| 2026-02-24 | 4.75 | 4.77 | 4.72 | 4.75 | +0.96% | 0.63 | 2.40% |