广发中证工程机械主题ETF sh.560280
1.75
+2.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.72 | 1.75 | 1.72 | 1.75 | +2.16% | 1.76 | 4.39% |
| 2026-05-21 | 1.74 | 1.78 | 1.72 | 1.72 | -0.98% | 1.78 | 4.44% |
| 2026-05-20 | 1.73 | 1.74 | 1.70 | 1.73 | -0.63% | 2.30 | 5.95% |
| 2026-05-19 | 1.74 | 1.75 | 1.71 | 1.74 | 0.00% | 2.16 | 5.50% |
| 2026-05-18 | 1.78 | 1.78 | 1.73 | 1.74 | -3.33% | 3.32 | 8.14% |
| 2026-05-15 | 1.80 | 1.84 | 1.79 | 1.80 | +0.61% | 4.35 | 9.96% |
| 2026-05-14 | 1.84 | 1.85 | 1.79 | 1.79 | -2.40% | 1.84 | 4.11% |
| 2026-05-13 | 1.79 | 1.84 | 1.78 | 1.84 | +1.89% | 2.09 | 4.68% |
| 2026-05-12 | 1.84 | 1.85 | 1.80 | 1.80 | -2.59% | 2.69 | 5.93% |
| 2026-05-11 | 1.80 | 1.88 | 1.80 | 1.85 | +3.29% | 7.64 | 18.61% |
| 2026-05-08 | 1.81 | 1.82 | 1.78 | 1.79 | -2.24% | 3.55 | 8.83% |
| 2026-05-07 | 1.81 | 1.84 | 1.80 | 1.83 | +1.38% | 1.57 | 3.87% |
| 2026-05-06 | 1.76 | 1.82 | 1.76 | 1.81 | +3.91% | 2.38 | 6.04% |
| 2026-04-30 | 1.74 | 1.77 | 1.73 | 1.74 | 0.00% | 2.90 | 7.88% |
| 2026-04-29 | 1.73 | 1.74 | 1.72 | 1.74 | +0.93% | 2.14 | 5.84% |
| 2026-04-28 | 1.69 | 1.73 | 1.69 | 1.72 | +2.07% | 2.73 | 7.85% |
| 2026-04-27 | 1.69 | 1.70 | 1.68 | 1.69 | +0.72% | 0.73 | 2.12% |
| 2026-04-24 | 1.68 | 1.69 | 1.67 | 1.68 | -0.42% | 0.88 | 2.57% |
| 2026-04-23 | 1.69 | 1.71 | 1.67 | 1.68 | +0.36% | 2.35 | 6.66% |
| 2026-04-22 | 1.66 | 1.69 | 1.66 | 1.68 | +0.36% | 1.11 | 3.17% |