南方创业板ETF sz.159948
4.36
+2.73%
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 | 4.27 | 4.38 | 4.27 | 4.36 | +2.73% | 1.04 | 2.31% |
| 2026-05-21 | 4.36 | 4.45 | 4.24 | 4.25 | -2.21% | 0.83 | 1.79% |
| 2026-05-20 | 4.32 | 4.37 | 4.30 | 4.34 | +0.25% | 0.76 | 1.66% |
| 2026-05-19 | 4.34 | 4.34 | 4.22 | 4.33 | -0.05% | 1.12 | 2.47% |
| 2026-05-18 | 4.33 | 4.39 | 4.30 | 4.33 | -0.18% | 0.75 | 1.64% |
| 2026-05-15 | 4.38 | 4.43 | 4.28 | 4.34 | -0.96% | 1.59 | 3.42% |
| 2026-05-14 | 4.51 | 4.54 | 4.36 | 4.38 | -1.86% | 0.96 | 2.02% |
| 2026-05-13 | 4.31 | 4.48 | 4.31 | 4.47 | +2.64% | 0.76 | 1.62% |
| 2026-05-12 | 4.38 | 4.38 | 4.32 | 4.35 | +0.07% | 0.61 | 1.32% |
| 2026-05-11 | 4.23 | 4.36 | 4.20 | 4.35 | +3.42% | 0.67 | 1.46% |
| 2026-05-08 | 4.20 | 4.25 | 4.19 | 4.21 | -0.90% | 0.50 | 1.08% |
| 2026-05-07 | 4.20 | 4.25 | 4.16 | 4.24 | +1.56% | 0.49 | 1.07% |
| 2026-05-06 | 4.14 | 4.22 | 4.12 | 4.18 | +2.53% | 0.57 | 1.22% |
| 2026-04-30 | 4.08 | 4.12 | 4.05 | 4.08 | -0.02% | 0.76 | 1.69% |
| 2026-04-29 | 3.95 | 4.08 | 3.95 | 4.08 | +2.51% | 0.53 | 1.13% |
| 2026-04-28 | 4.01 | 4.02 | 3.96 | 3.98 | -1.51% | 0.55 | 1.20% |
| 2026-04-27 | 4.07 | 4.10 | 4.03 | 4.04 | -0.66% | 0.98 | 2.09% |
| 2026-04-24 | 4.09 | 4.09 | 4.01 | 4.07 | -1.43% | 0.72 | 1.52% |
| 2026-04-23 | 4.15 | 4.19 | 4.07 | 4.12 | -0.72% | 0.62 | 1.29% |
| 2026-04-22 | 4.06 | 4.16 | 4.04 | 4.15 | +2.01% | 1.26 | 2.63% |