富国中证工程机械主题ETF sh.516250
1.11
+2.31%
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 | 1.07 | 1.11 | 1.07 | 1.11 | +2.31% | 0.21 | 17.78% |
| 2026-05-21 | 1.10 | 1.13 | 1.08 | 1.08 | -1.19% | 0.18 | 15.24% |
| 2026-05-20 | 1.11 | 1.11 | 1.07 | 1.09 | -0.73% | 0.20 | 17.93% |
| 2026-05-19 | 1.10 | 1.10 | 1.08 | 1.10 | -0.18% | 0.23 | 20.49% |
| 2026-05-18 | 1.12 | 1.12 | 1.09 | 1.10 | -3.24% | 0.54 | 52.11% |
| 2026-05-15 | 1.13 | 1.17 | 1.13 | 1.14 | +0.79% | 0.18 | 17.75% |
| 2026-05-14 | 1.16 | 1.17 | 1.13 | 1.13 | -2.50% | 0.10 | 9.08% |
| 2026-05-13 | 1.14 | 1.16 | 1.13 | 1.16 | +1.75% | 0.22 | 20.85% |
| 2026-05-12 | 1.17 | 1.17 | 1.14 | 1.14 | -2.31% | 0.23 | 23.05% |
| 2026-05-11 | 1.14 | 1.18 | 1.13 | 1.17 | +3.27% | 0.13 | 12.88% |
| 2026-05-08 | 1.16 | 1.16 | 1.13 | 1.13 | -2.25% | 0.19 | 18.73% |
| 2026-05-07 | 1.14 | 1.17 | 1.14 | 1.16 | +1.85% | 0.21 | 19.68% |
| 2026-05-06 | 1.10 | 1.14 | 1.10 | 1.14 | +3.55% | 0.26 | 25.01% |
| 2026-04-30 | 1.10 | 1.12 | 1.09 | 1.10 | 0.00% | 0.19 | 18.83% |
| 2026-04-29 | 1.09 | 1.10 | 1.09 | 1.10 | +0.83% | 0.12 | 12.45% |
| 2026-04-28 | 1.05 | 1.09 | 1.05 | 1.09 | +2.35% | 0.14 | 13.34% |
| 2026-04-27 | 1.06 | 1.07 | 1.06 | 1.06 | +0.28% | 0.15 | 14.54% |
| 2026-04-24 | 1.06 | 1.06 | 1.05 | 1.06 | -0.47% | 0.15 | 14.38% |
| 2026-04-23 | 1.07 | 1.08 | 1.06 | 1.07 | +0.47% | 0.18 | 17.16% |
| 2026-04-22 | 1.06 | 1.07 | 1.05 | 1.06 | +0.38% | 0.18 | 17.31% |