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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.18 | 1.18 | 1.15 | 1.15 | -2.78% | 0.12 | 9.13% |
| 2026-02-12 | 1.16 | 1.19 | 1.16 | 1.19 | +1.98% | 0.11 | 8.81% |
| 2026-02-11 | 1.16 | 1.17 | 1.16 | 1.16 | +0.43% | 0.08 | 6.14% |
| 2026-02-10 | 1.15 | 1.16 | 1.14 | 1.16 | +0.61% | 0.11 | 9.13% |
| 2026-02-09 | 1.12 | 1.15 | 1.12 | 1.15 | +3.60% | 0.51 | 52.98% |
| 2026-02-06 | 1.13 | 1.13 | 1.10 | 1.11 | -1.33% | 0.09 | 9.52% |
| 2026-02-05 | 1.14 | 1.14 | 1.12 | 1.13 | -0.79% | 0.11 | 11.63% |
| 2026-02-04 | 1.11 | 1.14 | 1.11 | 1.14 | +1.98% | 0.33 | 36.52% |
| 2026-02-03 | 1.04 | 1.11 | 1.04 | 1.11 | +6.30% | 0.17 | 19.22% |
| 2026-02-02 | 1.08 | 1.08 | 1.05 | 1.05 | -2.88% | 0.14 | 15.35% |
| 2026-01-30 | 1.08 | 1.08 | 1.06 | 1.08 | -0.46% | 0.04 | 4.03% |
| 2026-01-29 | 1.09 | 1.09 | 1.08 | 1.08 | -1.01% | 0.07 | 7.40% |
| 2026-01-28 | 1.10 | 1.10 | 1.09 | 1.09 | -0.73% | 0.15 | 15.69% |
| 2026-01-27 | 1.11 | 1.11 | 1.10 | 1.10 | -0.54% | 0.07 | 7.13% |
| 2026-01-26 | 1.11 | 1.13 | 1.10 | 1.11 | +0.18% | 0.11 | 11.27% |
| 2026-01-23 | 1.09 | 1.12 | 1.09 | 1.11 | +1.56% | 0.29 | 26.69% |
| 2026-01-22 | 1.10 | 1.10 | 1.08 | 1.09 | -0.64% | 0.06 | 5.22% |
| 2026-01-21 | 1.07 | 1.10 | 1.06 | 1.10 | +1.48% | 0.12 | 11.13% |
| 2026-01-20 | 1.09 | 1.09 | 1.07 | 1.08 | -0.92% | 0.12 | 11.28% |
| 2026-01-19 | 1.06 | 1.09 | 1.06 | 1.09 | +2.64% | 0.13 | 12.49% |