华宝新材料ETF sh.516360
1.15
+2.94%
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 | 1.12 | 1.15 | 1.12 | 1.15 | +2.94% | 0.05 | 6.96% |
| 2026-05-21 | 1.15 | 1.18 | 1.12 | 1.12 | -2.27% | 0.07 | 9.65% |
| 2026-05-20 | 1.13 | 1.15 | 1.12 | 1.15 | +1.59% | 0.04 | 5.74% |
| 2026-05-19 | 1.11 | 1.13 | 1.09 | 1.13 | +1.71% | 0.05 | 7.06% |
| 2026-05-18 | 1.10 | 1.12 | 1.10 | 1.11 | -0.09% | 0.04 | 5.18% |
| 2026-05-15 | 1.14 | 1.14 | 1.10 | 1.11 | -1.24% | 0.05 | 7.29% |
| 2026-05-14 | 1.16 | 1.16 | 1.12 | 1.12 | -2.26% | 0.07 | 9.38% |
| 2026-05-13 | 1.12 | 1.16 | 1.12 | 1.15 | +1.23% | 0.06 | 8.46% |
| 2026-05-12 | 1.14 | 1.14 | 1.12 | 1.14 | -0.35% | 0.04 | 5.71% |
| 2026-05-11 | 1.12 | 1.15 | 1.12 | 1.14 | +2.15% | 0.05 | 6.92% |
| 2026-05-08 | 1.14 | 1.14 | 1.11 | 1.12 | -2.02% | 0.05 | 7.05% |
| 2026-05-07 | 1.14 | 1.15 | 1.13 | 1.14 | -0.26% | 0.04 | 5.56% |
| 2026-05-06 | 1.11 | 1.15 | 1.11 | 1.14 | +3.25% | 0.05 | 7.43% |
| 2026-04-30 | 1.11 | 1.11 | 1.10 | 1.11 | -0.36% | 0.05 | 6.95% |
| 2026-04-29 | 1.08 | 1.11 | 1.04 | 1.11 | +2.02% | 0.07 | 9.73% |
| 2026-04-28 | 1.09 | 1.10 | 1.08 | 1.09 | -0.18% | 0.04 | 5.42% |
| 2026-04-27 | 1.08 | 1.09 | 1.08 | 1.09 | +1.49% | 0.05 | 7.79% |
| 2026-04-24 | 1.06 | 1.08 | 1.06 | 1.07 | +1.13% | 0.03 | 4.36% |
| 2026-04-23 | 1.08 | 1.08 | 1.04 | 1.06 | -0.75% | 0.03 | 3.86% |
| 2026-04-22 | 1.05 | 1.07 | 1.05 | 1.07 | +1.52% | 0.06 | 8.68% |