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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.45 | 1.48 | 1.41 | 1.42 | -3.08% | 0.02 | 0.04% |
| 2026-03-20 | 1.48 | 1.49 | 1.46 | 1.46 | -1.48% | 0.05 | 0.08% |
| 2026-03-19 | 1.51 | 1.51 | 1.48 | 1.49 | -1.53% | 0.11 | 0.19% |
| 2026-03-18 | 1.50 | 1.51 | 1.49 | 1.51 | +0.53% | 0.06 | 0.09% |
| 2026-03-17 | 1.52 | 1.52 | 1.50 | 1.50 | -1.25% | 0.09 | 0.15% |
| 2026-03-16 | 1.53 | 1.53 | 1.51 | 1.52 | -1.04% | 0.08 | 0.13% |
| 2026-03-13 | 1.55 | 1.55 | 1.53 | 1.53 | -0.97% | 0.07 | 0.11% |
| 2026-03-12 | 1.56 | 1.56 | 1.54 | 1.55 | 0.00% | 0.04 | 0.06% |
| 2026-03-11 | 1.54 | 1.55 | 1.54 | 1.55 | +0.52% | 0.04 | 0.06% |
| 2026-03-10 | 1.54 | 1.55 | 1.54 | 1.54 | 0.00% | 0.06 | 0.09% |
| 2026-03-09 | 1.53 | 1.55 | 1.53 | 1.54 | -0.32% | 0.08 | 0.13% |
| 2026-03-06 | 1.53 | 1.55 | 1.53 | 1.55 | +0.32% | 0.06 | 0.10% |
| 2026-03-05 | 1.53 | 1.55 | 1.53 | 1.54 | +0.46% | 0.05 | 0.09% |
| 2026-03-04 | 1.52 | 1.53 | 1.51 | 1.53 | -0.20% | 0.02 | 0.03% |
| 2026-03-03 | 1.56 | 1.56 | 1.54 | 1.54 | -1.41% | 0.10 | 0.15% |
| 2026-03-02 | 1.53 | 1.56 | 1.53 | 1.56 | +2.16% | 0.02 | 0.03% |
| 2026-02-27 | 1.52 | 1.53 | 1.51 | 1.53 | +0.13% | 0.06 | 0.10% |
| 2026-02-26 | 1.51 | 1.52 | 1.51 | 1.52 | +0.59% | 0.06 | 0.10% |
| 2026-02-25 | 1.52 | 1.53 | 1.51 | 1.52 | -0.07% | 0.05 | 0.09% |
| 2026-02-24 | 1.48 | 1.52 | 1.48 | 1.52 | +2.36% | 0.06 | 0.10% |