国泰中证细分机械设备产业主题ETF sh.516960
1.07
+0.56%
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 | 1.06 | 1.07 | 1.02 | 1.03 | -2.93% | 0.01 | 4.01% |
| 2026-03-20 | 1.05 | 1.08 | 1.05 | 1.06 | +0.95% | 0.00 | 1.45% |
| 2026-03-19 | 1.07 | 1.07 | 1.04 | 1.05 | -2.15% | 0.01 | 2.83% |
| 2026-03-18 | 1.07 | 1.07 | 1.05 | 1.07 | +0.19% | 0.00 | 1.27% |
| 2026-03-17 | 1.09 | 1.10 | 1.07 | 1.07 | -1.20% | 0.00 | 1.37% |
| 2026-03-16 | 1.09 | 1.09 | 1.07 | 1.08 | -0.92% | 0.01 | 5.31% |
| 2026-03-13 | 1.10 | 1.11 | 1.09 | 1.09 | -0.82% | 0.00 | 1.80% |
| 2026-03-12 | 1.11 | 1.11 | 1.09 | 1.10 | -0.99% | 0.00 | 2.31% |
| 2026-03-11 | 1.10 | 1.12 | 1.08 | 1.11 | +1.83% | 0.01 | 4.33% |
| 2026-03-10 | 1.08 | 1.10 | 1.08 | 1.09 | +1.20% | 0.01 | 5.34% |
| 2026-03-09 | 1.06 | 1.08 | 1.02 | 1.08 | -0.09% | 0.01 | 3.33% |
| 2026-03-06 | 1.07 | 1.08 | 1.06 | 1.08 | +1.22% | 0.02 | 12.79% |
| 2026-03-05 | 1.05 | 1.08 | 1.05 | 1.07 | +1.52% | 0.05 | 34.45% |
| 2026-03-04 | 1.05 | 1.07 | 1.03 | 1.05 | +0.96% | 0.01 | 5.55% |
| 2026-03-03 | 1.06 | 1.08 | 1.04 | 1.04 | -2.44% | 0.00 | 3.14% |
| 2026-03-02 | 1.04 | 1.07 | 1.04 | 1.07 | +0.19% | 0.00 | 3.21% |
| 2026-02-27 | 1.07 | 1.07 | 1.06 | 1.06 | -0.56% | 0.01 | 3.44% |
| 2026-02-26 | 1.08 | 1.08 | 1.06 | 1.07 | -0.74% | 0.00 | 1.52% |
| 2026-02-25 | 1.08 | 1.09 | 1.08 | 1.08 | 0.00% | 0.00 | 2.12% |
| 2026-02-24 | 1.07 | 1.08 | 1.07 | 1.08 | +1.70% | 0.00 | 1.89% |