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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.12 | 1.12 | 1.10 | 1.10 | -1.52% | 0.03 | 3.55% |
| 2026-02-12 | 1.10 | 1.12 | 1.10 | 1.12 | +2.00% | 0.27 | 28.56% |
| 2026-02-11 | 1.10 | 1.10 | 1.10 | 1.10 | -0.36% | 0.04 | 4.49% |
| 2026-02-10 | 1.10 | 1.10 | 1.09 | 1.10 | +0.18% | 0.05 | 5.48% |
| 2026-02-09 | 1.08 | 1.10 | 1.08 | 1.10 | +2.33% | 0.18 | 18.54% |
| 2026-02-06 | 1.07 | 1.08 | 1.06 | 1.07 | 0.00% | 0.19 | 20.17% |
| 2026-02-05 | 1.10 | 1.10 | 1.07 | 1.07 | -2.89% | 0.30 | 32.14% |
| 2026-02-04 | 1.09 | 1.11 | 1.09 | 1.11 | +1.56% | 0.09 | 9.27% |
| 2026-02-03 | 1.05 | 1.09 | 1.05 | 1.09 | +4.11% | 0.11 | 11.36% |
| 2026-02-02 | 1.05 | 1.07 | 1.04 | 1.05 | -1.13% | 0.05 | 5.28% |
| 2026-01-30 | 1.06 | 1.07 | 1.03 | 1.06 | -1.03% | 0.06 | 6.13% |
| 2026-01-29 | 1.09 | 1.09 | 1.07 | 1.07 | -1.47% | 0.11 | 11.39% |
| 2026-01-28 | 1.10 | 1.10 | 1.08 | 1.09 | -1.54% | 0.05 | 4.96% |
| 2026-01-27 | 1.09 | 1.11 | 1.07 | 1.10 | -0.72% | 0.04 | 4.40% |
| 2026-01-26 | 1.13 | 1.13 | 1.10 | 1.11 | -0.71% | 0.03 | 3.37% |
| 2026-01-23 | 1.09 | 1.12 | 1.09 | 1.12 | +2.94% | 0.06 | 6.03% |
| 2026-01-22 | 1.09 | 1.10 | 1.08 | 1.09 | +0.28% | 0.05 | 4.81% |
| 2026-01-21 | 1.07 | 1.09 | 1.07 | 1.08 | +0.37% | 0.05 | 4.62% |
| 2026-01-20 | 1.10 | 1.11 | 1.07 | 1.08 | -2.09% | 0.08 | 7.98% |
| 2026-01-19 | 1.07 | 1.10 | 1.07 | 1.10 | +2.70% | 0.08 | 8.49% |