华夏中证装备产业ETF sh.516320
1.12
+1.26%
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 | 1.11 | 1.12 | 1.11 | 1.12 | +1.26% | 0.06 | 6.80% |
| 2026-05-21 | 1.14 | 1.15 | 1.11 | 1.11 | -1.95% | 0.08 | 9.02% |
| 2026-05-20 | 1.12 | 1.14 | 1.11 | 1.13 | +0.62% | 0.06 | 7.13% |
| 2026-05-19 | 1.12 | 1.13 | 1.10 | 1.12 | +0.45% | 0.08 | 9.42% |
| 2026-05-18 | 1.12 | 1.13 | 1.11 | 1.12 | -0.80% | 0.08 | 8.97% |
| 2026-05-15 | 1.14 | 1.15 | 1.12 | 1.13 | -0.97% | 0.10 | 10.92% |
| 2026-05-14 | 1.18 | 1.18 | 1.14 | 1.14 | -2.65% | 0.06 | 6.39% |
| 2026-05-13 | 1.15 | 1.17 | 1.14 | 1.17 | +1.56% | 0.09 | 9.81% |
| 2026-05-12 | 1.18 | 1.18 | 1.15 | 1.15 | -1.45% | 0.08 | 8.97% |
| 2026-05-11 | 1.14 | 1.17 | 1.14 | 1.17 | +2.01% | 0.05 | 5.26% |
| 2026-05-08 | 1.16 | 1.16 | 1.14 | 1.15 | -0.78% | 0.03 | 3.23% |
| 2026-05-07 | 1.16 | 1.16 | 1.15 | 1.16 | +0.35% | 0.03 | 3.32% |
| 2026-05-06 | 1.12 | 1.15 | 1.12 | 1.15 | +3.23% | 0.05 | 5.74% |
| 2026-04-30 | 1.12 | 1.12 | 1.11 | 1.11 | -0.27% | 0.03 | 3.49% |
| 2026-04-29 | 1.08 | 1.12 | 1.08 | 1.12 | +2.38% | 0.04 | 4.21% |
| 2026-04-28 | 1.10 | 1.10 | 1.09 | 1.09 | -0.91% | 0.04 | 4.42% |
| 2026-04-27 | 1.10 | 1.11 | 1.10 | 1.10 | -0.45% | 0.02 | 1.80% |
| 2026-04-24 | 1.11 | 1.11 | 1.09 | 1.11 | -0.45% | 0.04 | 4.48% |
| 2026-04-23 | 1.12 | 1.13 | 1.10 | 1.11 | -0.18% | 0.04 | 4.63% |
| 2026-04-22 | 1.11 | 1.11 | 1.10 | 1.11 | +0.54% | 0.05 | 5.58% |