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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.04 | 4.08 | 3.99 | 4.07 | +0.42% | 1.03 | 2.16% |
| 2026-04-20 | 4.04 | 4.08 | 4.02 | 4.05 | +0.05% | 0.48 | 1.02% |
| 2026-04-17 | 4.01 | 4.06 | 3.99 | 4.05 | +1.27% | 1.13 | 2.36% |
| 2026-04-16 | 3.90 | 4.00 | 3.88 | 4.00 | +3.20% | 1.26 | 2.64% |
| 2026-04-15 | 3.95 | 4.00 | 3.85 | 3.88 | -1.32% | 1.03 | 2.15% |
| 2026-04-14 | 3.85 | 3.93 | 3.85 | 3.93 | +2.58% | 0.61 | 1.30% |
| 2026-04-13 | 3.79 | 3.85 | 3.78 | 3.83 | +0.95% | 0.48 | 0.99% |
| 2026-04-10 | 3.68 | 3.83 | 3.68 | 3.79 | +3.58% | 0.70 | 1.48% |
| 2026-04-09 | 3.68 | 3.68 | 3.64 | 3.66 | -0.76% | 0.51 | 1.09% |
| 2026-04-08 | 3.56 | 3.69 | 3.56 | 3.69 | +5.79% | 0.87 | 1.89% |
| 2026-04-07 | 3.48 | 3.51 | 3.46 | 3.49 | +0.49% | 0.61 | 1.35% |
| 2026-04-03 | 3.51 | 3.53 | 3.47 | 3.47 | -0.77% | 0.71 | 1.58% |
| 2026-04-02 | 3.55 | 3.57 | 3.48 | 3.50 | -2.23% | 0.76 | 1.68% |
| 2026-04-01 | 3.60 | 3.60 | 3.54 | 3.58 | +1.73% | 0.46 | 1.02% |
| 2026-03-31 | 3.60 | 3.62 | 3.52 | 3.52 | -2.52% | 0.69 | 1.52% |
| 2026-03-30 | 3.60 | 3.62 | 3.56 | 3.61 | -0.72% | 0.58 | 1.27% |
| 2026-03-27 | 3.57 | 3.67 | 3.56 | 3.64 | +0.72% | 0.88 | 1.92% |
| 2026-03-26 | 3.61 | 3.69 | 3.60 | 3.61 | -1.31% | 0.52 | 1.11% |
| 2026-03-25 | 3.61 | 3.67 | 3.60 | 3.66 | +2.04% | 0.91 | 1.97% |
| 2026-03-24 | 3.61 | 3.61 | 3.48 | 3.58 | +0.25% | 1.10 | 2.42% |