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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.79 | 2.88 | 2.78 | 2.86 | +2.88% | 2.34 | 1.11% |
| 2025-05-23 | 2.80 | 2.82 | 2.78 | 2.78 | -1.07% | 0.92 | 0.44% |
| 2025-05-22 | 2.85 | 2.87 | 2.80 | 2.81 | -1.40% | 1.25 | 0.60% |
| 2025-05-21 | 2.83 | 2.87 | 2.81 | 2.85 | +1.42% | 1.67 | 0.79% |
| 2025-05-20 | 2.80 | 2.83 | 2.78 | 2.81 | +0.36% | 1.14 | 0.55% |
| 2025-05-19 | 2.78 | 2.81 | 2.77 | 2.80 | +0.36% | 0.87 | 0.42% |
| 2025-05-16 | 2.78 | 2.81 | 2.77 | 2.79 | +0.36% | 0.98 | 0.48% |
| 2025-05-15 | 2.80 | 2.81 | 2.77 | 2.78 | -1.07% | 0.96 | 0.47% |
| 2025-05-14 | 2.79 | 2.82 | 2.78 | 2.81 | +0.72% | 0.95 | 0.46% |
| 2025-05-13 | 2.81 | 2.82 | 2.77 | 2.79 | -0.36% | 0.99 | 0.48% |
| 2025-05-12 | 2.79 | 2.81 | 2.78 | 2.80 | +0.36% | 0.74 | 0.36% |
| 2025-05-09 | 2.80 | 2.81 | 2.77 | 2.79 | -0.36% | 0.91 | 0.44% |
| 2025-05-08 | 2.82 | 2.82 | 2.80 | 2.80 | -0.71% | 1.11 | 0.54% |
| 2025-05-07 | 2.82 | 2.85 | 2.79 | 2.82 | -0.35% | 1.23 | 0.59% |
| 2025-05-06 | 2.72 | 2.83 | 2.72 | 2.83 | +4.43% | 2.41 | 1.17% |