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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.95 | 0.97 | 0.94 | 0.97 | +1.26% | 2.12 | 3.71% |
| 2026-04-20 | 0.95 | 0.96 | 0.95 | 0.95 | 0.00% | 1.79 | 3.12% |
| 2026-04-17 | 0.97 | 0.97 | 0.95 | 0.95 | -1.14% | 1.51 | 2.63% |
| 2026-04-16 | 0.95 | 0.97 | 0.95 | 0.96 | +1.26% | 1.58 | 2.70% |
| 2026-04-15 | 0.97 | 0.97 | 0.95 | 0.95 | -1.55% | 1.70 | 2.90% |
| 2026-04-14 | 0.96 | 0.97 | 0.95 | 0.97 | +0.52% | 1.96 | 3.32% |
| 2026-04-13 | 0.96 | 0.97 | 0.95 | 0.96 | -0.10% | 2.45 | 4.15% |
| 2026-04-10 | 0.96 | 0.97 | 0.95 | 0.96 | +0.84% | 2.23 | 3.73% |
| 2026-04-09 | 0.95 | 0.96 | 0.94 | 0.96 | +0.21% | 3.40 | 5.56% |
| 2026-04-08 | 0.93 | 0.96 | 0.93 | 0.95 | +1.49% | 4.07 | 6.64% |
| 2026-04-07 | 0.91 | 0.94 | 0.91 | 0.94 | +3.64% | 2.04 | 3.38% |
| 2026-04-03 | 0.93 | 0.93 | 0.90 | 0.91 | -1.52% | 1.33 | 2.25% |
| 2026-04-02 | 0.93 | 0.94 | 0.91 | 0.92 | -1.07% | 1.50 | 2.47% |
| 2026-04-01 | 0.93 | 0.94 | 0.92 | 0.93 | +1.20% | 1.73 | 2.83% |
| 2026-03-31 | 0.94 | 0.94 | 0.92 | 0.92 | -2.75% | 1.56 | 2.55% |
| 2026-03-30 | 0.93 | 0.95 | 0.93 | 0.95 | +0.75% | 2.18 | 3.49% |
| 2026-03-27 | 0.90 | 0.94 | 0.90 | 0.94 | +2.74% | 3.61 | 5.77% |
| 2026-03-26 | 0.91 | 0.94 | 0.91 | 0.91 | 0.00% | 2.62 | 4.18% |
| 2026-03-25 | 0.90 | 0.92 | 0.90 | 0.91 | +1.67% | 2.17 | 3.47% |
| 2026-03-24 | 0.90 | 0.90 | 0.87 | 0.90 | +0.78% | 2.33 | 3.72% |