民生加银中证生物科技主题ETF sh.516930
0.46
-1.70%
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 | 0.47 | 0.47 | 0.45 | 0.45 | -4.63% | 0.01 | 1.09% |
| 2026-03-20 | 0.49 | 0.49 | 0.47 | 0.47 | -1.45% | 0.01 | 1.91% |
| 2026-03-19 | 0.49 | 0.49 | 0.48 | 0.48 | -1.63% | 0.01 | 1.00% |
| 2026-03-18 | 0.49 | 0.49 | 0.49 | 0.49 | +0.41% | 0.01 | 1.02% |
| 2026-03-17 | 0.49 | 0.50 | 0.48 | 0.49 | +0.62% | 0.01 | 1.24% |
| 2026-03-16 | 0.48 | 0.49 | 0.48 | 0.48 | +0.21% | 0.01 | 1.07% |
| 2026-03-13 | 0.49 | 0.49 | 0.48 | 0.48 | -0.62% | 0.01 | 1.37% |
| 2026-03-12 | 0.49 | 0.49 | 0.48 | 0.49 | -0.81% | 0.01 | 2.59% |
| 2026-03-11 | 0.49 | 0.49 | 0.49 | 0.49 | -0.61% | 0.00 | 0.47% |
| 2026-03-10 | 0.48 | 0.49 | 0.48 | 0.49 | +2.07% | 0.01 | 2.17% |
| 2026-03-09 | 0.49 | 0.49 | 0.48 | 0.48 | -1.02% | 0.01 | 2.10% |
| 2026-03-06 | 0.48 | 0.49 | 0.47 | 0.49 | +2.52% | 0.01 | 1.61% |
| 2026-03-05 | 0.48 | 0.48 | 0.47 | 0.48 | +0.42% | 0.01 | 1.33% |
| 2026-03-04 | 0.48 | 0.48 | 0.47 | 0.47 | -1.04% | 0.01 | 0.99% |
| 2026-03-03 | 0.49 | 0.50 | 0.48 | 0.48 | -2.83% | 0.02 | 3.69% |
| 2026-03-02 | 0.50 | 0.50 | 0.49 | 0.49 | -2.56% | 0.03 | 4.45% |
| 2026-02-27 | 0.51 | 0.51 | 0.51 | 0.51 | -0.20% | 0.00 | 0.39% |
| 2026-02-26 | 0.51 | 0.51 | 0.51 | 0.51 | -1.17% | 0.00 | 0.74% |
| 2026-02-25 | 0.51 | 0.51 | 0.51 | 0.51 | +0.98% | 0.00 | 0.73% |
| 2026-02-24 | 0.51 | 0.51 | 0.51 | 0.51 | -0.20% | 0.01 | 1.07% |