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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.04 | 1.04 | 1.02 | 1.02 | -1.64% | 0.03 | 3.31% |
| 2026-02-12 | 1.03 | 1.04 | 1.03 | 1.04 | +0.87% | 0.03 | 3.45% |
| 2026-02-11 | 1.01 | 1.03 | 1.01 | 1.03 | +1.68% | 0.04 | 4.64% |
| 2026-02-10 | 1.01 | 1.02 | 1.01 | 1.01 | -0.49% | 0.03 | 3.35% |
| 2026-02-09 | 1.00 | 1.02 | 1.00 | 1.02 | +1.90% | 0.05 | 6.71% |
| 2026-02-06 | 0.98 | 1.00 | 0.97 | 1.00 | +1.32% | 0.04 | 4.80% |
| 2026-02-05 | 1.00 | 1.00 | 0.98 | 0.98 | -1.70% | 0.04 | 5.68% |
| 2026-02-04 | 0.99 | 1.00 | 0.98 | 1.00 | +1.62% | 0.05 | 6.74% |
| 2026-02-03 | 0.99 | 0.99 | 0.95 | 0.99 | +2.60% | 0.03 | 4.43% |
| 2026-02-02 | 0.99 | 0.99 | 0.96 | 0.96 | -3.42% | 0.04 | 5.30% |
| 2026-01-30 | 1.00 | 1.01 | 0.97 | 0.99 | -1.49% | 0.05 | 6.65% |
| 2026-01-29 | 1.03 | 1.03 | 1.01 | 1.01 | -2.13% | 0.03 | 4.04% |
| 2026-01-28 | 1.02 | 1.03 | 1.02 | 1.03 | +0.68% | 0.05 | 5.79% |
| 2026-01-27 | 1.02 | 1.03 | 1.00 | 1.02 | -0.39% | 0.05 | 6.09% |
| 2026-01-26 | 1.04 | 1.05 | 1.02 | 1.03 | -1.25% | 0.05 | 6.54% |
| 2026-01-23 | 1.03 | 1.04 | 1.02 | 1.04 | +2.36% | 0.09 | 10.33% |
| 2026-01-22 | 1.02 | 1.03 | 1.01 | 1.02 | +0.10% | 0.04 | 4.88% |
| 2026-01-21 | 1.01 | 1.02 | 1.00 | 1.02 | +0.79% | 0.06 | 6.74% |
| 2026-01-20 | 1.02 | 1.03 | 1.00 | 1.01 | -1.08% | 0.04 | 4.52% |
| 2026-01-19 | 1.02 | 1.02 | 1.01 | 1.02 | +0.49% | 0.08 | 9.85% |