白银有色 sh.601212
6.66
+4.72%
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 | 6.35 | 6.73 | 6.30 | 6.66 | +4.72% | 8.76 | 1.81% |
| 2026-05-21 | 6.69 | 6.81 | 6.35 | 6.36 | -4.07% | 7.11 | 1.46% |
| 2026-05-20 | 6.64 | 6.68 | 6.46 | 6.63 | -1.19% | 7.18 | 1.48% |
| 2026-05-19 | 6.83 | 6.85 | 6.58 | 6.71 | -1.76% | 7.31 | 1.48% |
| 2026-05-18 | 6.68 | 6.89 | 6.64 | 6.83 | -2.01% | 8.59 | 1.71% |
| 2026-05-15 | 7.35 | 7.36 | 6.92 | 6.97 | -6.94% | 13.67 | 2.61% |
| 2026-05-14 | 7.76 | 7.78 | 7.48 | 7.49 | -3.60% | 10.90 | 1.94% |
| 2026-05-13 | 7.92 | 8.14 | 7.68 | 7.77 | -1.40% | 14.97 | 2.59% |
| 2026-05-12 | 8.44 | 8.54 | 7.86 | 7.88 | -2.11% | 24.16 | 4.03% |
| 2026-05-11 | 8.10 | 8.20 | 7.97 | 8.05 | -0.74% | 10.55 | 1.76% |
| 2026-05-08 | 8.01 | 8.20 | 7.96 | 8.11 | +1.00% | 11.81 | 1.97% |
| 2026-05-07 | 8.18 | 8.23 | 7.89 | 8.03 | +0.50% | 10.61 | 1.79% |
| 2026-05-06 | 7.67 | 8.05 | 7.67 | 7.99 | +4.72% | 12.09 | 2.07% |
| 2026-04-30 | 7.60 | 7.73 | 7.48 | 7.63 | -0.39% | 6.06 | 1.08% |
| 2026-04-29 | 7.38 | 7.68 | 7.37 | 7.66 | +2.68% | 6.69 | 1.19% |
| 2026-04-28 | 7.60 | 7.61 | 7.38 | 7.46 | -2.23% | 5.75 | 1.04% |
| 2026-04-27 | 7.60 | 7.70 | 7.54 | 7.63 | -0.52% | 4.65 | 0.82% |
| 2026-04-24 | 7.62 | 7.71 | 7.48 | 7.67 | -1.16% | 6.79 | 1.21% |
| 2026-04-23 | 8.21 | 8.27 | 7.65 | 7.76 | -5.60% | 15.24 | 2.63% |
| 2026-04-22 | 8.00 | 8.24 | 7.91 | 8.22 | +1.73% | 9.46 | 1.57% |