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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.66 | 1.68 | 1.65 | 1.67 | +0.36% | 2.22 | 6.46% |
| 2026-04-20 | 1.67 | 1.67 | 1.64 | 1.67 | -0.18% | 1.44 | 4.17% |
| 2026-04-17 | 1.68 | 1.69 | 1.66 | 1.67 | -1.71% | 2.08 | 5.91% |
| 2026-04-16 | 1.69 | 1.70 | 1.67 | 1.70 | +0.59% | 1.86 | 5.28% |
| 2026-04-15 | 1.71 | 1.72 | 1.68 | 1.69 | +0.30% | 1.12 | 3.17% |
| 2026-04-14 | 1.70 | 1.71 | 1.67 | 1.68 | 0.00% | 1.73 | 4.90% |
| 2026-04-13 | 1.68 | 1.69 | 1.66 | 1.68 | -0.83% | 1.12 | 3.16% |
| 2026-04-10 | 1.69 | 1.71 | 1.68 | 1.70 | +1.31% | 1.77 | 4.93% |
| 2026-04-09 | 1.67 | 1.69 | 1.66 | 1.67 | -0.77% | 1.45 | 4.14% |
| 2026-04-08 | 1.64 | 1.69 | 1.64 | 1.69 | +6.03% | 3.22 | 9.70% |
| 2026-04-07 | 1.62 | 1.62 | 1.58 | 1.59 | -1.67% | 1.35 | 4.19% |
| 2026-04-03 | 1.63 | 1.64 | 1.61 | 1.62 | -0.98% | 0.95 | 2.93% |
| 2026-04-02 | 1.65 | 1.65 | 1.62 | 1.63 | -1.63% | 2.42 | 7.41% |
| 2026-04-01 | 1.65 | 1.67 | 1.63 | 1.66 | +3.49% | 2.43 | 7.55% |
| 2026-03-31 | 1.58 | 1.64 | 1.58 | 1.60 | +0.25% | 2.48 | 7.78% |
| 2026-03-30 | 1.56 | 1.60 | 1.56 | 1.60 | +0.38% | 0.95 | 3.02% |
| 2026-03-27 | 1.55 | 1.61 | 1.55 | 1.59 | -0.06% | 1.33 | 4.23% |
| 2026-03-26 | 1.64 | 1.64 | 1.59 | 1.60 | -1.91% | 1.62 | 5.09% |
| 2026-03-25 | 1.61 | 1.64 | 1.61 | 1.63 | +2.78% | 1.98 | 6.29% |
| 2026-03-24 | 1.56 | 1.59 | 1.54 | 1.58 | +3.26% | 2.09 | 6.86% |