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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.88 | 1.88 | 1.82 | 1.83 | -2.56% | 2.15 | 8.65% |
| 2026-02-12 | 1.84 | 1.89 | 1.84 | 1.88 | +2.12% | 1.37 | 5.55% |
| 2026-02-11 | 1.83 | 1.85 | 1.83 | 1.84 | +0.44% | 1.00 | 4.15% |
| 2026-02-10 | 1.83 | 1.84 | 1.81 | 1.83 | +0.49% | 1.33 | 5.76% |
| 2026-02-09 | 1.79 | 1.83 | 1.78 | 1.82 | +3.64% | 1.69 | 7.65% |
| 2026-02-06 | 1.74 | 1.78 | 1.74 | 1.76 | -1.18% | 1.28 | 6.11% |
| 2026-02-05 | 1.79 | 1.80 | 1.77 | 1.78 | -1.11% | 1.45 | 6.83% |
| 2026-02-04 | 1.75 | 1.80 | 1.75 | 1.80 | +2.16% | 1.88 | 9.27% |
| 2026-02-03 | 1.67 | 1.76 | 1.67 | 1.76 | +6.60% | 1.45 | 7.45% |
| 2026-02-02 | 1.69 | 1.71 | 1.65 | 1.65 | -3.11% | 1.97 | 9.79% |
| 2026-01-30 | 1.71 | 1.72 | 1.67 | 1.71 | -0.70% | 0.83 | 4.03% |
| 2026-01-29 | 1.73 | 1.74 | 1.70 | 1.72 | -1.04% | 1.22 | 6.01% |
| 2026-01-28 | 1.76 | 1.76 | 1.72 | 1.74 | -0.80% | 1.15 | 5.82% |
| 2026-01-27 | 1.76 | 1.77 | 1.74 | 1.75 | -0.51% | 0.98 | 5.03% |
| 2026-01-26 | 1.75 | 1.80 | 1.75 | 1.76 | +0.29% | 1.00 | 5.18% |
| 2026-01-23 | 1.73 | 1.78 | 1.73 | 1.75 | +1.51% | 1.43 | 7.83% |
| 2026-01-22 | 1.75 | 1.75 | 1.72 | 1.73 | -0.23% | 1.05 | 6.01% |
| 2026-01-21 | 1.71 | 1.75 | 1.68 | 1.73 | +1.29% | 1.58 | 9.27% |
| 2026-01-20 | 1.73 | 1.73 | 1.69 | 1.71 | -0.70% | 1.60 | 10.16% |
| 2026-01-19 | 1.71 | 1.73 | 1.69 | 1.72 | +1.89% | 0.96 | 6.27% |