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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.06 | 1.07 | 1.03 | 1.04 | -2.99% | 0.05 | 5.69% |
| 2026-03-20 | 1.06 | 1.09 | 1.06 | 1.07 | +0.66% | 0.05 | 5.81% |
| 2026-03-19 | 1.07 | 1.08 | 1.06 | 1.06 | -2.29% | 0.05 | 5.49% |
| 2026-03-18 | 1.09 | 1.09 | 1.07 | 1.09 | +0.28% | 0.05 | 5.23% |
| 2026-03-17 | 1.11 | 1.12 | 1.09 | 1.09 | -1.90% | 0.05 | 5.71% |
| 2026-03-16 | 1.12 | 1.12 | 1.10 | 1.11 | -1.16% | 0.02 | 1.82% |
| 2026-03-13 | 1.13 | 1.14 | 1.11 | 1.12 | -1.06% | 0.03 | 3.23% |
| 2026-03-12 | 1.14 | 1.15 | 1.12 | 1.13 | -1.05% | 0.04 | 4.40% |
| 2026-03-11 | 1.14 | 1.15 | 1.13 | 1.15 | +0.70% | 0.07 | 7.22% |
| 2026-03-10 | 1.12 | 1.14 | 1.12 | 1.14 | +1.88% | 0.04 | 3.84% |
| 2026-03-09 | 1.11 | 1.12 | 1.09 | 1.12 | -0.53% | 0.05 | 5.40% |
| 2026-03-06 | 1.11 | 1.13 | 1.10 | 1.12 | +0.90% | 0.03 | 3.17% |
| 2026-03-05 | 1.10 | 1.12 | 1.10 | 1.11 | +2.02% | 0.03 | 3.68% |
| 2026-03-04 | 1.07 | 1.10 | 1.07 | 1.09 | 0.00% | 0.03 | 3.08% |
| 2026-03-03 | 1.13 | 1.14 | 1.09 | 1.09 | -3.45% | 0.06 | 6.71% |
| 2026-03-02 | 1.10 | 1.14 | 1.10 | 1.13 | +0.53% | 0.04 | 4.30% |
| 2026-02-27 | 1.13 | 1.13 | 1.12 | 1.12 | -0.62% | 0.03 | 3.17% |
| 2026-02-26 | 1.13 | 1.13 | 1.11 | 1.13 | 0.00% | 0.07 | 7.71% |
| 2026-02-25 | 1.12 | 1.13 | 1.12 | 1.13 | +0.71% | 0.06 | 6.34% |
| 2026-02-24 | 1.11 | 1.13 | 1.11 | 1.12 | +1.72% | 0.05 | 5.24% |