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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.97 | 0.98 | 0.95 | 0.95 | -3.15% | 0.04 | 5.53% |
| 2026-03-20 | 0.98 | 1.01 | 0.98 | 0.98 | +0.31% | 0.04 | 5.68% |
| 2026-03-19 | 1.00 | 1.00 | 0.98 | 0.98 | -2.77% | 0.05 | 6.87% |
| 2026-03-18 | 1.01 | 1.01 | 0.99 | 1.01 | 0.00% | 0.08 | 10.78% |
| 2026-03-17 | 1.02 | 1.04 | 1.01 | 1.01 | -1.94% | 0.06 | 7.66% |
| 2026-03-16 | 1.04 | 1.04 | 1.01 | 1.03 | -1.53% | 0.05 | 7.13% |
| 2026-03-13 | 1.04 | 1.06 | 1.04 | 1.05 | -0.10% | 0.07 | 8.94% |
| 2026-03-12 | 1.05 | 1.05 | 1.03 | 1.05 | -0.10% | 0.04 | 4.67% |
| 2026-03-11 | 1.03 | 1.05 | 1.03 | 1.05 | +1.75% | 0.06 | 7.55% |
| 2026-03-10 | 1.02 | 1.03 | 1.02 | 1.03 | +1.38% | 0.04 | 5.02% |
| 2026-03-09 | 1.01 | 1.02 | 0.98 | 1.02 | -0.59% | 0.04 | 5.46% |
| 2026-03-06 | 1.03 | 1.03 | 1.01 | 1.02 | -0.20% | 0.10 | 13.13% |
| 2026-03-05 | 1.02 | 1.03 | 1.01 | 1.02 | +1.79% | 0.07 | 8.76% |
| 2026-03-04 | 1.00 | 1.02 | 0.99 | 1.01 | -0.98% | 0.05 | 6.35% |
| 2026-03-03 | 1.05 | 1.06 | 1.02 | 1.02 | -3.79% | 0.05 | 6.55% |
| 2026-03-02 | 1.06 | 1.06 | 1.04 | 1.06 | -0.56% | 0.04 | 5.30% |
| 2026-02-27 | 1.06 | 1.06 | 1.05 | 1.06 | -0.09% | 0.03 | 4.27% |
| 2026-02-26 | 1.07 | 1.08 | 1.05 | 1.06 | -0.65% | 0.04 | 5.44% |
| 2026-02-25 | 1.04 | 1.08 | 1.04 | 1.07 | +2.79% | 0.06 | 7.24% |
| 2026-02-24 | 1.04 | 1.05 | 1.03 | 1.04 | +1.96% | 0.04 | 4.88% |