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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.35 | 3.37 | 3.31 | 3.33 | -0.89% | 2.23 | 0.90% |
| 2025-08-18 | 3.37 | 3.39 | 3.33 | 3.36 | -0.30% | 3.06 | 1.23% |
| 2025-08-15 | 3.31 | 3.42 | 3.30 | 3.37 | +0.90% | 2.75 | 1.10% |
| 2025-08-14 | 3.39 | 3.43 | 3.33 | 3.34 | -1.47% | 3.06 | 1.22% |
| 2025-08-13 | 3.26 | 3.39 | 3.25 | 3.39 | +3.99% | 4.23 | 1.71% |
| 2025-08-12 | 3.29 | 3.30 | 3.24 | 3.26 | -1.51% | 2.05 | 0.85% |
| 2025-08-11 | 3.34 | 3.34 | 3.27 | 3.31 | -1.19% | 2.51 | 1.03% |
| 2025-08-08 | 3.33 | 3.37 | 3.32 | 3.35 | +0.60% | 2.65 | 1.07% |
| 2025-08-07 | 3.34 | 3.35 | 3.25 | 3.33 | +0.30% | 2.71 | 1.11% |
| 2025-08-06 | 3.32 | 3.39 | 3.31 | 3.32 | +0.30% | 3.46 | 1.40% |
| 2025-08-05 | 3.23 | 3.44 | 3.22 | 3.31 | +3.12% | 4.87 | 1.98% |
| 2025-08-04 | 3.16 | 3.22 | 3.14 | 3.21 | +1.90% | 2.18 | 0.92% |
| 2025-08-01 | 3.16 | 3.19 | 3.14 | 3.15 | -0.32% | 1.60 | 0.69% |
| 2025-07-31 | 3.23 | 3.23 | 3.14 | 3.16 | -3.95% | 3.34 | 1.42% |
| 2025-07-30 | 3.33 | 3.34 | 3.25 | 3.29 | -0.90% | 2.18 | 0.89% |
| 2025-07-29 | 3.29 | 3.33 | 3.28 | 3.32 | +0.30% | 2.43 | 0.99% |
| 2025-07-28 | 3.35 | 3.35 | 3.27 | 3.31 | -2.07% | 3.02 | 1.23% |
| 2025-07-25 | 3.45 | 3.45 | 3.37 | 3.38 | -2.31% | 3.08 | 1.23% |
| 2025-07-24 | 3.40 | 3.49 | 3.37 | 3.46 | +1.17% | 3.57 | 1.40% |
| 2025-07-23 | 3.46 | 3.51 | 3.39 | 3.42 | -0.29% | 4.94 | 1.94% |