华宝化工ETF sh.516020
0.93
+1.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.91 | 0.93 | 0.91 | 0.93 | +1.76% | 1.61 | 4.07% |
| 2026-05-21 | 0.94 | 0.95 | 0.91 | 0.91 | -2.46% | 4.20 | 9.84% |
| 2026-05-20 | 0.92 | 0.94 | 0.92 | 0.93 | +0.97% | 2.57 | 5.92% |
| 2026-05-19 | 0.94 | 0.94 | 0.91 | 0.93 | -1.18% | 1.72 | 4.01% |
| 2026-05-18 | 0.95 | 0.95 | 0.93 | 0.94 | -1.89% | 3.94 | 8.55% |
| 2026-05-15 | 0.95 | 0.97 | 0.95 | 0.95 | +0.10% | 3.74 | 7.58% |
| 2026-05-14 | 0.98 | 0.98 | 0.95 | 0.95 | -2.66% | 3.73 | 7.14% |
| 2026-05-13 | 0.97 | 0.98 | 0.97 | 0.98 | +0.10% | 1.83 | 3.44% |
| 2026-05-12 | 0.98 | 0.98 | 0.97 | 0.98 | -0.41% | 2.32 | 4.31% |
| 2026-05-11 | 0.98 | 0.99 | 0.98 | 0.98 | +0.20% | 1.99 | 3.65% |
| 2026-05-08 | 0.99 | 1.00 | 0.97 | 0.98 | -1.51% | 2.35 | 4.26% |
| 2026-05-07 | 1.02 | 1.02 | 0.99 | 0.99 | -3.21% | 2.91 | 5.21% |
| 2026-05-06 | 1.01 | 1.03 | 1.00 | 1.03 | +1.48% | 2.51 | 4.40% |
| 2026-04-30 | 1.01 | 1.03 | 1.01 | 1.01 | -0.39% | 2.71 | 4.68% |
| 2026-04-29 | 0.98 | 1.02 | 0.97 | 1.02 | +3.46% | 2.59 | 4.48% |
| 2026-04-28 | 0.99 | 0.99 | 0.97 | 0.98 | -0.10% | 1.91 | 3.35% |
| 2026-04-27 | 0.98 | 0.99 | 0.98 | 0.98 | +0.51% | 2.43 | 4.29% |
| 2026-04-24 | 0.95 | 0.98 | 0.95 | 0.98 | +2.62% | 2.76 | 4.89% |
| 2026-04-23 | 0.96 | 0.97 | 0.94 | 0.95 | -1.14% | 2.38 | 4.20% |
| 2026-04-22 | 0.97 | 0.97 | 0.96 | 0.96 | -0.10% | 1.90 | 3.33% |