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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.07 | 1.07 | 1.06 | 1.06 | -1.85% | 0.00 | 1.86% |
| 2026-02-12 | 1.06 | 1.08 | 1.06 | 1.08 | +2.08% | 0.00 | 3.05% |
| 2026-02-11 | 1.06 | 1.07 | 1.06 | 1.06 | -0.28% | 0.00 | 2.03% |
| 2026-02-10 | 1.07 | 1.07 | 1.05 | 1.06 | +0.19% | 0.00 | 1.79% |
| 2026-02-09 | 1.05 | 1.06 | 1.05 | 1.06 | +2.02% | 0.01 | 3.20% |
| 2026-02-06 | 1.02 | 1.04 | 1.02 | 1.04 | +0.48% | 0.00 | 2.18% |
| 2026-02-05 | 1.05 | 1.05 | 1.02 | 1.03 | -2.36% | 0.01 | 5.46% |
| 2026-02-04 | 1.04 | 1.06 | 1.03 | 1.06 | +2.02% | 0.02 | 11.79% |
| 2026-02-03 | 1.01 | 1.04 | 1.01 | 1.04 | +3.08% | 0.03 | 17.21% |
| 2026-02-02 | 1.02 | 1.03 | 1.00 | 1.01 | -0.98% | 0.04 | 23.86% |
| 2026-01-30 | 1.01 | 1.03 | 0.99 | 1.02 | +0.10% | 0.01 | 7.60% |
| 2026-01-29 | 1.04 | 1.04 | 1.01 | 1.02 | -1.55% | 0.02 | 12.90% |
| 2026-01-28 | 1.04 | 1.04 | 1.02 | 1.03 | -2.37% | 0.03 | 16.71% |
| 2026-01-27 | 1.04 | 1.06 | 1.02 | 1.06 | +0.28% | 0.02 | 10.21% |
| 2026-01-26 | 1.05 | 1.06 | 1.04 | 1.05 | 0.00% | 0.01 | 6.93% |
| 2026-01-23 | 1.03 | 1.06 | 1.03 | 1.05 | +2.03% | 0.01 | 8.17% |
| 2026-01-22 | 1.04 | 1.05 | 1.03 | 1.03 | -0.58% | 0.01 | 9.03% |
| 2026-01-21 | 1.04 | 1.04 | 1.03 | 1.04 | +0.39% | 0.02 | 11.67% |
| 2026-01-20 | 1.05 | 1.05 | 1.03 | 1.03 | -1.43% | 0.02 | 10.42% |
| 2026-01-19 | 1.04 | 1.06 | 1.03 | 1.05 | +1.25% | 0.01 | 5.69% |