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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.06 | 1.06 | 1.04 | 1.06 | +0.48% | 0.11 | 11.16% |
| 2026-04-20 | 1.06 | 1.06 | 1.04 | 1.05 | -0.38% | 0.16 | 16.99% |
| 2026-04-17 | 1.07 | 1.07 | 1.05 | 1.06 | -1.49% | 0.05 | 5.43% |
| 2026-04-16 | 1.06 | 1.07 | 1.06 | 1.07 | +0.75% | 0.11 | 11.19% |
| 2026-04-15 | 1.07 | 1.08 | 1.06 | 1.06 | 0.00% | 0.05 | 5.53% |
| 2026-04-14 | 1.06 | 1.09 | 1.05 | 1.06 | +0.38% | 0.04 | 4.08% |
| 2026-04-13 | 1.07 | 1.07 | 1.05 | 1.06 | -1.03% | 0.03 | 3.21% |
| 2026-04-10 | 1.06 | 1.08 | 1.06 | 1.07 | +1.32% | 0.04 | 4.32% |
| 2026-04-09 | 1.05 | 1.07 | 1.05 | 1.06 | -0.56% | 0.03 | 3.31% |
| 2026-04-08 | 1.04 | 1.06 | 1.03 | 1.06 | +5.77% | 0.05 | 4.84% |
| 2026-04-07 | 1.02 | 1.02 | 1.00 | 1.00 | -1.66% | 0.02 | 2.32% |
| 2026-04-03 | 1.03 | 1.04 | 1.02 | 1.02 | -0.97% | 0.07 | 6.55% |
| 2026-04-02 | 1.05 | 1.05 | 1.03 | 1.03 | -1.62% | 0.06 | 6.20% |
| 2026-04-01 | 1.02 | 1.05 | 1.02 | 1.05 | +3.35% | 0.11 | 11.12% |
| 2026-03-31 | 1.02 | 1.03 | 1.01 | 1.01 | +0.20% | 0.24 | 21.53% |
| 2026-03-30 | 1.00 | 1.01 | 0.99 | 1.01 | +0.70% | 0.13 | 12.56% |
| 2026-03-27 | 1.00 | 1.01 | 0.98 | 1.01 | -0.20% | 0.09 | 8.20% |
| 2026-03-26 | 1.03 | 1.03 | 1.00 | 1.01 | -1.75% | 0.04 | 3.81% |
| 2026-03-25 | 1.01 | 1.05 | 1.01 | 1.03 | +2.29% | 0.06 | 5.62% |
| 2026-03-24 | 0.98 | 1.00 | 0.98 | 1.00 | +2.98% | 0.12 | 11.48% |