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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.73 | 4.74 | 4.69 | 4.70 | -1.11% | 0.82 | 3.09% |
| 2026-02-12 | 4.75 | 4.76 | 4.74 | 4.76 | +0.19% | 0.26 | 0.99% |
| 2026-02-11 | 4.75 | 4.76 | 4.74 | 4.75 | -0.13% | 0.54 | 2.01% |
| 2026-02-10 | 4.75 | 4.76 | 4.75 | 4.75 | +0.08% | 0.93 | 3.39% |
| 2026-02-09 | 4.70 | 4.76 | 4.70 | 4.75 | +1.63% | 0.76 | 2.79% |
| 2026-02-06 | 4.67 | 4.71 | 4.63 | 4.67 | -0.68% | 0.82 | 3.06% |
| 2026-02-05 | 4.72 | 4.72 | 4.67 | 4.71 | -0.53% | 0.66 | 2.48% |
| 2026-02-04 | 4.66 | 4.74 | 4.66 | 4.73 | +0.96% | 0.82 | 3.02% |
| 2026-02-03 | 4.66 | 4.69 | 4.61 | 4.69 | +1.30% | 1.13 | 4.25% |
| 2026-02-02 | 4.70 | 4.74 | 4.62 | 4.63 | -2.18% | 1.47 | 5.40% |
| 2026-01-30 | 4.79 | 4.79 | 4.67 | 4.73 | -1.42% | 1.52 | 5.52% |
| 2026-01-29 | 4.75 | 4.81 | 4.73 | 4.80 | +0.99% | 0.91 | 3.32% |
| 2026-01-28 | 4.74 | 4.77 | 4.73 | 4.75 | +0.38% | 1.04 | 3.79% |
| 2026-01-27 | 4.75 | 4.77 | 4.70 | 4.73 | -0.11% | 0.68 | 2.47% |
| 2026-01-26 | 4.73 | 4.79 | 4.73 | 4.74 | +0.15% | 0.97 | 3.49% |
| 2026-01-23 | 4.75 | 4.77 | 4.72 | 4.73 | -0.40% | 1.07 | 3.96% |
| 2026-01-22 | 4.76 | 4.79 | 4.73 | 4.75 | -0.11% | 0.86 | 3.19% |
| 2026-01-21 | 4.73 | 4.79 | 4.73 | 4.75 | +0.04% | 0.74 | 2.76% |
| 2026-01-20 | 4.75 | 4.78 | 4.71 | 4.75 | -0.15% | 0.76 | 2.79% |
| 2026-01-19 | 4.77 | 4.79 | 4.74 | 4.76 | +0.02% | 0.97 | 3.58% |