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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.99 | 1.00 | 0.96 | 0.97 | -3.85% | 0.23 | 18.74% |
| 2026-03-20 | 1.03 | 1.05 | 1.01 | 1.01 | -1.46% | 0.09 | 7.38% |
| 2026-03-19 | 1.06 | 1.06 | 1.02 | 1.03 | -3.75% | 0.12 | 9.30% |
| 2026-03-18 | 1.07 | 1.07 | 1.05 | 1.07 | +0.28% | 0.21 | 16.93% |
| 2026-03-17 | 1.08 | 1.09 | 1.06 | 1.06 | -0.75% | 0.09 | 7.33% |
| 2026-03-16 | 1.09 | 1.09 | 1.06 | 1.07 | -1.92% | 0.40 | 37.83% |
| 2026-03-13 | 1.10 | 1.11 | 1.09 | 1.09 | -1.35% | 0.12 | 10.89% |
| 2026-03-12 | 1.14 | 1.14 | 1.10 | 1.11 | -3.48% | 0.25 | 20.91% |
| 2026-03-11 | 1.16 | 1.16 | 1.14 | 1.15 | -1.12% | 0.23 | 18.82% |
| 2026-03-10 | 1.12 | 1.16 | 1.12 | 1.16 | +3.29% | 0.19 | 14.61% |
| 2026-03-09 | 1.16 | 1.16 | 1.09 | 1.12 | -3.10% | 0.25 | 18.31% |
| 2026-03-06 | 1.14 | 1.17 | 1.13 | 1.16 | +1.66% | 0.40 | 32.97% |
| 2026-03-05 | 1.13 | 1.16 | 1.13 | 1.14 | +1.96% | 0.16 | 13.59% |
| 2026-03-04 | 1.12 | 1.13 | 1.11 | 1.12 | -1.41% | 0.06 | 5.76% |
| 2026-03-03 | 1.17 | 1.18 | 1.13 | 1.14 | -3.15% | 0.16 | 13.65% |
| 2026-03-02 | 1.17 | 1.19 | 1.16 | 1.17 | -0.51% | 0.27 | 20.37% |
| 2026-02-27 | 1.19 | 1.19 | 1.17 | 1.18 | -1.26% | 0.12 | 9.38% |
| 2026-02-26 | 1.19 | 1.20 | 1.18 | 1.19 | -0.25% | 0.20 | 15.64% |
| 2026-02-25 | 1.20 | 1.21 | 1.19 | 1.20 | -0.08% | 0.08 | 6.42% |
| 2026-02-24 | 1.21 | 1.21 | 1.16 | 1.20 | +3.90% | 0.25 | 19.52% |