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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.04 | 1.06 | 1.03 | 1.05 | +0.38% | 0.03 | 3.93% |
| 2026-04-20 | 1.05 | 1.06 | 1.04 | 1.05 | -0.19% | 0.04 | 6.44% |
| 2026-04-17 | 1.06 | 1.06 | 1.05 | 1.05 | +0.19% | 0.03 | 3.70% |
| 2026-04-16 | 1.03 | 1.05 | 1.03 | 1.05 | +1.74% | 0.02 | 3.01% |
| 2026-04-15 | 1.05 | 1.06 | 1.03 | 1.03 | -1.62% | 0.04 | 5.32% |
| 2026-04-14 | 1.04 | 1.05 | 1.04 | 1.05 | +1.16% | 0.03 | 4.47% |
| 2026-04-13 | 1.01 | 1.04 | 1.01 | 1.04 | +2.06% | 0.04 | 5.34% |
| 2026-04-10 | 1.00 | 1.02 | 1.00 | 1.02 | +2.42% | 0.05 | 7.34% |
| 2026-04-09 | 0.99 | 1.00 | 0.98 | 0.99 | -0.20% | 0.02 | 2.86% |
| 2026-04-08 | 0.97 | 1.00 | 0.97 | 0.99 | +3.54% | 0.02 | 3.54% |
| 2026-04-07 | 0.95 | 0.97 | 0.95 | 0.96 | +1.26% | 0.02 | 3.63% |
| 2026-04-03 | 0.96 | 0.96 | 0.95 | 0.95 | -0.84% | 0.03 | 5.03% |
| 2026-04-02 | 0.97 | 0.97 | 0.95 | 0.96 | -2.05% | 0.09 | 12.19% |
| 2026-04-01 | 0.98 | 0.98 | 0.97 | 0.98 | +1.45% | 0.09 | 13.89% |
| 2026-03-31 | 0.99 | 0.99 | 0.96 | 0.96 | -2.73% | 0.03 | 4.46% |
| 2026-03-30 | 0.99 | 0.99 | 0.97 | 0.99 | +0.20% | 0.03 | 4.04% |
| 2026-03-27 | 0.97 | 0.99 | 0.96 | 0.99 | +1.75% | 0.04 | 5.80% |
| 2026-03-26 | 0.98 | 0.99 | 0.97 | 0.97 | -1.02% | 0.04 | 5.87% |
| 2026-03-25 | 0.96 | 0.98 | 0.96 | 0.98 | +2.19% | 0.02 | 2.87% |
| 2026-03-24 | 0.96 | 0.96 | 0.93 | 0.96 | +0.63% | 0.04 | 5.65% |