博时央企结构调整ETF sh.512960
1.53
+1.05%
2026-05-22
上海证券交易所
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 | 1.48 | 1.49 | 1.48 | 1.49 | +0.40% | 0.07 | 0.12% |
| 2026-04-20 | 1.47 | 1.49 | 1.47 | 1.49 | +1.09% | 0.06 | 0.11% |
| 2026-04-17 | 1.47 | 1.48 | 1.47 | 1.47 | -0.14% | 0.03 | 0.06% |
| 2026-04-16 | 1.47 | 1.47 | 1.47 | 1.47 | +0.68% | 0.05 | 0.09% |
| 2026-04-15 | 1.47 | 1.48 | 1.46 | 1.46 | -0.41% | 0.06 | 0.10% |
| 2026-04-14 | 1.47 | 1.47 | 1.46 | 1.47 | +0.48% | 0.06 | 0.09% |
| 2026-04-13 | 1.45 | 1.46 | 1.45 | 1.46 | +0.34% | 0.03 | 0.05% |
| 2026-04-10 | 1.45 | 1.46 | 1.45 | 1.46 | +0.90% | 0.06 | 0.10% |
| 2026-04-09 | 1.44 | 1.45 | 1.44 | 1.44 | -0.69% | 0.05 | 0.08% |
| 2026-04-08 | 1.42 | 1.45 | 1.42 | 1.45 | +2.54% | 0.04 | 0.07% |
| 2026-04-07 | 1.42 | 1.42 | 1.41 | 1.42 | +0.57% | 0.05 | 0.09% |
| 2026-04-03 | 1.42 | 1.42 | 1.41 | 1.41 | -0.84% | 0.05 | 0.08% |
| 2026-04-02 | 1.43 | 1.44 | 1.42 | 1.42 | -0.63% | 0.03 | 0.05% |
| 2026-04-01 | 1.43 | 1.44 | 1.43 | 1.43 | +0.77% | 0.06 | 0.10% |
| 2026-03-31 | 1.43 | 1.44 | 1.42 | 1.42 | -1.05% | 0.04 | 0.07% |
| 2026-03-30 | 1.43 | 1.44 | 1.42 | 1.44 | 0.00% | 0.07 | 0.12% |
| 2026-03-27 | 1.43 | 1.44 | 1.42 | 1.44 | +0.35% | 0.06 | 0.10% |
| 2026-03-26 | 1.45 | 1.45 | 1.43 | 1.43 | -1.52% | 0.05 | 0.09% |
| 2026-03-25 | 1.44 | 1.45 | 1.44 | 1.45 | +1.18% | 0.03 | 0.04% |
| 2026-03-24 | 1.43 | 1.44 | 1.41 | 1.44 | +1.20% | 0.08 | 0.14% |