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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.88 | 0.91 | 0.88 | 0.89 | -1.22% | 3.70 | 5.71% |
| 2026-03-20 | 0.91 | 0.93 | 0.90 | 0.90 | -1.20% | 3.01 | 4.55% |
| 2026-03-19 | 0.95 | 0.95 | 0.91 | 0.91 | -4.29% | 4.54 | 6.71% |
| 2026-03-18 | 0.96 | 0.96 | 0.94 | 0.95 | -0.42% | 4.79 | 7.00% |
| 2026-03-17 | 0.98 | 0.99 | 0.96 | 0.96 | -2.54% | 7.72 | 10.45% |
| 2026-03-16 | 1.02 | 1.02 | 0.97 | 0.98 | -3.34% | 4.77 | 6.32% |
| 2026-03-13 | 1.02 | 1.05 | 1.01 | 1.02 | -0.29% | 5.12 | 6.43% |
| 2026-03-12 | 1.03 | 1.04 | 1.01 | 1.02 | -0.10% | 3.99 | 5.01% |
| 2026-03-11 | 0.99 | 1.02 | 0.99 | 1.02 | +2.30% | 4.47 | 5.66% |
| 2026-03-10 | 0.99 | 1.01 | 0.99 | 1.00 | -0.60% | 3.14 | 4.00% |
| 2026-03-09 | 1.05 | 1.05 | 0.99 | 1.00 | -1.57% | 6.02 | 7.74% |
| 2026-03-06 | 1.00 | 1.03 | 0.99 | 1.02 | +1.90% | 3.29 | 4.22% |
| 2026-03-05 | 1.00 | 1.01 | 0.99 | 1.00 | +0.91% | 3.16 | 4.11% |
| 2026-03-04 | 0.98 | 1.01 | 0.98 | 0.99 | -1.68% | 3.81 | 4.94% |
| 2026-03-03 | 1.04 | 1.05 | 1.00 | 1.01 | -3.26% | 6.85 | 8.65% |
| 2026-03-02 | 1.04 | 1.04 | 1.01 | 1.04 | +1.95% | 5.71 | 7.36% |
| 2026-02-27 | 1.01 | 1.03 | 1.00 | 1.02 | +0.69% | 4.62 | 5.88% |
| 2026-02-26 | 1.02 | 1.03 | 1.01 | 1.02 | +0.30% | 5.25 | 6.51% |
| 2026-02-25 | 1.00 | 1.03 | 1.00 | 1.01 | +1.60% | 7.30 | 8.79% |
| 2026-02-24 | 0.98 | 1.00 | 0.97 | 1.00 | +3.42% | 3.51 | 4.35% |