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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.10 | 1.11 | 1.09 | 1.11 | +0.45% | 0.03 | 3.21% |
| 2026-04-20 | 1.10 | 1.10 | 1.08 | 1.10 | +0.64% | 0.03 | 3.56% |
| 2026-04-17 | 1.10 | 1.10 | 1.09 | 1.10 | -0.09% | 0.03 | 3.12% |
| 2026-04-16 | 1.08 | 1.10 | 1.08 | 1.10 | +1.57% | 0.03 | 3.13% |
| 2026-04-15 | 1.09 | 1.10 | 1.08 | 1.08 | -0.92% | 0.03 | 3.54% |
| 2026-04-14 | 1.07 | 1.09 | 1.07 | 1.09 | +1.68% | 0.04 | 4.77% |
| 2026-04-13 | 1.07 | 1.07 | 1.06 | 1.07 | +0.66% | 0.05 | 5.69% |
| 2026-04-10 | 1.04 | 1.07 | 1.03 | 1.06 | +2.80% | 0.03 | 3.79% |
| 2026-04-09 | 1.04 | 1.04 | 1.00 | 1.04 | -0.58% | 0.02 | 2.82% |
| 2026-04-08 | 1.01 | 1.04 | 1.01 | 1.04 | +4.83% | 0.04 | 4.65% |
| 2026-04-07 | 1.00 | 1.01 | 0.99 | 0.99 | -0.70% | 0.03 | 4.16% |
| 2026-04-03 | 1.02 | 1.02 | 1.00 | 1.00 | -1.67% | 0.03 | 3.52% |
| 2026-04-02 | 1.02 | 1.04 | 1.01 | 1.02 | -1.83% | 0.03 | 3.49% |
| 2026-04-01 | 1.03 | 1.04 | 1.03 | 1.04 | +0.78% | 0.03 | 3.56% |
| 2026-03-31 | 1.05 | 1.06 | 1.03 | 1.03 | -1.81% | 0.02 | 2.26% |
| 2026-03-30 | 1.05 | 1.06 | 1.03 | 1.05 | -1.23% | 0.03 | 3.86% |
| 2026-03-27 | 1.05 | 1.07 | 1.04 | 1.06 | +0.66% | 0.02 | 1.89% |
| 2026-03-26 | 1.06 | 1.07 | 1.05 | 1.05 | -1.13% | 0.02 | 1.88% |
| 2026-03-25 | 1.05 | 1.07 | 1.05 | 1.07 | +1.33% | 0.03 | 3.41% |
| 2026-03-24 | 1.05 | 1.05 | 1.02 | 1.05 | +1.15% | 0.04 | 5.30% |