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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.98 | 3.01 | 2.96 | 2.99 | +0.34% | 1.74 | 0.79% |
| 2025-06-23 | 2.96 | 3.00 | 2.94 | 2.98 | +1.02% | 1.75 | 0.80% |
| 2025-06-20 | 2.99 | 3.00 | 2.94 | 2.95 | -1.67% | 2.15 | 0.98% |
| 2025-06-19 | 3.08 | 3.09 | 2.99 | 3.00 | -4.46% | 4.12 | 1.84% |
| 2025-06-18 | 3.17 | 3.23 | 3.07 | 3.14 | +1.29% | 5.68 | 2.44% |
| 2025-06-17 | 3.09 | 3.14 | 3.08 | 3.10 | -0.32% | 1.78 | 0.78% |
| 2025-06-16 | 3.09 | 3.13 | 3.07 | 3.11 | -0.32% | 3.03 | 1.32% |
| 2025-06-13 | 3.14 | 3.19 | 3.09 | 3.12 | -0.64% | 5.23 | 2.26% |
| 2025-06-12 | 3.09 | 3.16 | 3.07 | 3.14 | +1.62% | 5.08 | 2.21% |
| 2025-06-11 | 3.07 | 3.12 | 3.07 | 3.09 | 0.00% | 4.34 | 1.90% |
| 2025-06-10 | 3.11 | 3.14 | 3.06 | 3.09 | -0.64% | 4.93 | 2.16% |
| 2025-06-09 | 3.14 | 3.15 | 3.06 | 3.11 | -2.51% | 8.84 | 3.87% |
| 2025-06-06 | 2.99 | 3.19 | 2.99 | 3.19 | +10.00% | 7.61 | 3.25% |
| 2025-06-05 | 2.96 | 2.99 | 2.89 | 2.90 | -2.03% | 1.85 | 0.85% |
| 2025-06-04 | 2.92 | 3.01 | 2.90 | 2.96 | +1.02% | 2.89 | 1.31% |
| 2025-06-03 | 2.82 | 2.94 | 2.81 | 2.93 | +4.64% | 3.36 | 1.57% |
| 2025-05-30 | 2.83 | 2.84 | 2.79 | 2.80 | -1.41% | 1.14 | 0.55% |
| 2025-05-29 | 2.80 | 2.84 | 2.79 | 2.84 | +1.43% | 1.18 | 0.56% |
| 2025-05-28 | 2.81 | 2.83 | 2.79 | 2.80 | -0.36% | 1.10 | 0.53% |
| 2025-05-27 | 2.86 | 2.87 | 2.79 | 2.81 | -1.75% | 1.76 | 0.84% |