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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.98 | 0.98 | 0.96 | 0.96 | -1.93% | 2.42 | 3.10% |
| 2026-02-12 | 0.98 | 0.99 | 0.98 | 0.98 | +0.20% | 2.67 | 3.39% |
| 2026-02-11 | 0.96 | 0.99 | 0.96 | 0.98 | +2.19% | 3.27 | 4.18% |
| 2026-02-10 | 0.96 | 0.96 | 0.95 | 0.96 | -0.21% | 2.09 | 2.74% |
| 2026-02-09 | 0.96 | 0.97 | 0.95 | 0.96 | +1.48% | 2.22 | 2.93% |
| 2026-02-06 | 0.91 | 0.96 | 0.91 | 0.95 | +2.37% | 4.46 | 5.89% |
| 2026-02-05 | 0.94 | 0.95 | 0.92 | 0.93 | -1.90% | 2.74 | 3.72% |
| 2026-02-04 | 0.94 | 0.95 | 0.93 | 0.94 | +0.32% | 2.29 | 3.08% |
| 2026-02-03 | 0.92 | 0.94 | 0.92 | 0.94 | +3.97% | 4.78 | 6.58% |
| 2026-02-02 | 0.95 | 0.96 | 0.91 | 0.91 | -6.98% | 7.86 | 10.36% |
| 2026-01-30 | 0.98 | 0.99 | 0.94 | 0.97 | -1.12% | 7.32 | 9.50% |
| 2026-01-29 | 1.00 | 1.00 | 0.98 | 0.98 | -0.81% | 5.36 | 7.09% |
| 2026-01-28 | 0.97 | 1.00 | 0.97 | 0.99 | +2.48% | 6.91 | 9.66% |
| 2026-01-27 | 0.98 | 0.99 | 0.96 | 0.97 | -1.62% | 5.40 | 7.85% |
| 2026-01-26 | 0.99 | 1.00 | 0.98 | 0.98 | 0.00% | 6.19 | 9.51% |
| 2026-01-23 | 0.98 | 0.99 | 0.97 | 0.98 | +1.03% | 4.03 | 6.41% |
| 2026-01-22 | 0.96 | 0.98 | 0.96 | 0.97 | +1.14% | 5.43 | 9.37% |
| 2026-01-21 | 0.96 | 0.97 | 0.95 | 0.96 | +0.94% | 3.99 | 7.18% |
| 2026-01-20 | 0.95 | 0.96 | 0.93 | 0.95 | +1.27% | 3.76 | 7.04% |
| 2026-01-19 | 0.91 | 0.94 | 0.91 | 0.94 | +3.06% | 3.48 | 6.85% |