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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.40 | 3.49 | 3.36 | 3.43 | +2.39% | 6.09 | 2.40% |
| 2025-07-21 | 3.26 | 3.36 | 3.25 | 3.35 | +3.08% | 4.59 | 1.86% |
| 2025-07-18 | 3.23 | 3.29 | 3.21 | 3.25 | +1.25% | 4.48 | 1.86% |
| 2025-07-17 | 3.19 | 3.22 | 3.17 | 3.21 | +0.63% | 2.84 | 1.20% |
| 2025-07-16 | 3.24 | 3.25 | 3.16 | 3.19 | -1.85% | 3.81 | 1.61% |
| 2025-07-15 | 3.35 | 3.43 | 3.19 | 3.25 | -7.67% | 10.28 | 4.22% |
| 2025-07-14 | 3.40 | 3.62 | 3.33 | 3.52 | +6.99% | 14.05 | 5.36% |
| 2025-07-11 | 3.20 | 3.36 | 3.18 | 3.29 | +3.46% | 5.40 | 2.23% |
| 2025-07-10 | 3.13 | 3.18 | 3.13 | 3.18 | +0.95% | 2.23 | 0.96% |
| 2025-07-09 | 3.26 | 3.29 | 3.14 | 3.15 | -2.48% | 3.35 | 1.42% |
| 2025-07-08 | 3.22 | 3.26 | 3.22 | 3.23 | 0.00% | 2.15 | 0.90% |
| 2025-07-07 | 3.22 | 3.27 | 3.20 | 3.23 | -1.22% | 2.47 | 1.03% |
| 2025-07-04 | 3.31 | 3.32 | 3.25 | 3.27 | -2.39% | 3.63 | 1.49% |
| 2025-07-03 | 3.32 | 3.44 | 3.30 | 3.35 | +0.90% | 5.07 | 2.04% |
| 2025-07-02 | 3.22 | 3.44 | 3.20 | 3.32 | +1.84% | 7.33 | 2.98% |
| 2025-07-01 | 3.13 | 3.27 | 3.10 | 3.26 | +4.15% | 4.28 | 1.82% |
| 2025-06-30 | 3.15 | 3.17 | 3.10 | 3.13 | -0.63% | 2.52 | 1.09% |
| 2025-06-27 | 3.07 | 3.20 | 3.07 | 3.15 | +3.62% | 5.42 | 2.33% |
| 2025-06-26 | 3.01 | 3.07 | 3.00 | 3.04 | +1.67% | 2.57 | 1.14% |
| 2025-06-25 | 2.98 | 3.00 | 2.95 | 2.99 | 0.00% | 2.03 | 0.92% |