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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.67 | 3.67 | 3.62 | 3.63 | -0.95% | 0.36 | 0.73% |
| 2026-02-12 | 3.63 | 3.68 | 3.63 | 3.67 | +1.19% | 0.21 | 0.42% |
| 2026-02-11 | 3.66 | 3.67 | 3.62 | 3.63 | -1.09% | 0.54 | 1.12% |
| 2026-02-10 | 3.67 | 3.69 | 3.66 | 3.67 | -0.27% | 0.28 | 0.57% |
| 2026-02-09 | 3.63 | 3.68 | 3.61 | 3.68 | +2.91% | 0.45 | 0.93% |
| 2026-02-06 | 3.55 | 3.62 | 3.53 | 3.57 | -0.78% | 0.32 | 0.66% |
| 2026-02-05 | 3.63 | 3.63 | 3.57 | 3.60 | -1.32% | 0.38 | 0.80% |
| 2026-02-04 | 3.64 | 3.66 | 3.58 | 3.65 | -0.65% | 0.52 | 1.07% |
| 2026-02-03 | 3.65 | 3.67 | 3.59 | 3.67 | +1.80% | 1.54 | 3.22% |
| 2026-02-02 | 3.69 | 3.74 | 3.60 | 3.61 | -2.41% | 0.51 | 1.05% |
| 2026-01-30 | 3.64 | 3.71 | 3.59 | 3.70 | +1.26% | 0.41 | 0.86% |
| 2026-01-29 | 3.66 | 3.70 | 3.64 | 3.65 | -0.46% | 0.41 | 0.82% |
| 2026-01-28 | 3.69 | 3.71 | 3.64 | 3.67 | -0.54% | 0.52 | 1.03% |
| 2026-01-27 | 3.67 | 3.71 | 3.61 | 3.69 | +0.57% | 0.69 | 1.37% |
| 2026-01-26 | 3.71 | 3.71 | 3.65 | 3.67 | -0.87% | 0.63 | 1.25% |
| 2026-01-23 | 3.67 | 3.70 | 3.66 | 3.70 | +0.74% | 0.47 | 0.92% |
| 2026-01-22 | 3.64 | 3.68 | 3.62 | 3.67 | +0.99% | 0.48 | 0.95% |
| 2026-01-21 | 3.60 | 3.67 | 3.60 | 3.63 | +0.53% | 0.63 | 1.25% |
| 2026-01-20 | 3.67 | 3.69 | 3.59 | 3.62 | -1.63% | 0.62 | 1.23% |
| 2026-01-19 | 3.71 | 3.73 | 3.67 | 3.68 | -1.02% | 0.62 | 1.23% |