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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.15 | 8.18 | 8.00 | 8.08 | -0.98% | 5.91 | 0.99% |
| 2026-04-20 | 8.07 | 8.29 | 8.07 | 8.16 | +1.24% | 9.54 | 1.57% |
| 2026-04-17 | 7.95 | 8.13 | 7.93 | 8.06 | +0.25% | 7.68 | 1.29% |
| 2026-04-16 | 7.95 | 8.05 | 7.85 | 8.04 | +1.77% | 8.97 | 1.52% |
| 2026-04-15 | 8.20 | 8.34 | 7.87 | 7.90 | -1.74% | 14.42 | 2.41% |
| 2026-04-14 | 8.12 | 8.17 | 7.95 | 8.04 | +0.25% | 6.99 | 1.17% |
| 2026-04-13 | 7.94 | 8.09 | 7.91 | 8.02 | -0.25% | 6.96 | 1.18% |
| 2026-04-10 | 8.25 | 8.26 | 8.03 | 8.04 | -1.11% | 9.48 | 1.58% |
| 2026-04-09 | 8.14 | 8.25 | 7.96 | 8.13 | -4.80% | 14.95 | 2.49% |
| 2026-04-08 | 8.16 | 8.59 | 8.13 | 8.54 | +9.07% | 20.66 | 3.33% |
| 2026-04-07 | 7.74 | 7.87 | 7.72 | 7.83 | +1.16% | 4.87 | 0.84% |
| 2026-04-03 | 7.93 | 7.95 | 7.67 | 7.74 | -1.90% | 4.64 | 0.81% |
| 2026-04-02 | 8.00 | 8.00 | 7.78 | 7.89 | -2.35% | 9.33 | 1.60% |
| 2026-04-01 | 8.34 | 8.36 | 7.97 | 8.08 | -0.49% | 10.35 | 1.73% |
| 2026-03-31 | 8.28 | 8.47 | 8.08 | 8.12 | -0.73% | 12.15 | 1.99% |
| 2026-03-30 | 8.00 | 8.22 | 7.92 | 8.18 | +1.87% | 9.21 | 1.54% |
| 2026-03-27 | 7.76 | 8.07 | 7.75 | 8.03 | +1.65% | 9.17 | 1.56% |
| 2026-03-26 | 8.10 | 8.20 | 7.86 | 7.90 | -2.71% | 9.95 | 1.68% |
| 2026-03-25 | 8.30 | 8.36 | 8.07 | 8.12 | +3.18% | 16.89 | 2.78% |
| 2026-03-24 | 7.87 | 8.00 | 7.59 | 7.87 | +5.07% | 14.10 | 2.45% |