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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.80 | 8.00 | 7.46 | 7.49 | -7.87% | 14.64 | 2.56% |
| 2026-03-20 | 8.35 | 8.53 | 8.10 | 8.13 | -1.33% | 10.77 | 1.75% |
| 2026-03-19 | 8.56 | 8.68 | 8.20 | 8.24 | -6.47% | 12.18 | 1.96% |
| 2026-03-18 | 8.77 | 8.91 | 8.60 | 8.81 | +0.34% | 9.33 | 1.44% |
| 2026-03-17 | 9.00 | 9.05 | 8.77 | 8.78 | -0.79% | 10.71 | 1.62% |
| 2026-03-16 | 8.88 | 9.04 | 8.60 | 8.85 | -2.32% | 15.14 | 2.32% |
| 2026-03-13 | 9.43 | 9.55 | 9.03 | 9.06 | -4.93% | 15.71 | 2.29% |
| 2026-03-12 | 9.66 | 9.78 | 9.41 | 9.53 | -2.95% | 13.37 | 1.88% |
| 2026-03-11 | 10.13 | 10.18 | 9.76 | 9.82 | -2.87% | 13.82 | 1.89% |
| 2026-03-10 | 10.16 | 10.25 | 9.99 | 10.11 | +1.92% | 15.13 | 2.02% |
| 2026-03-09 | 9.80 | 10.04 | 9.51 | 9.92 | -1.29% | 16.37 | 2.27% |
| 2026-03-06 | 9.88 | 10.20 | 9.77 | 10.05 | +0.10% | 14.41 | 1.94% |
| 2026-03-05 | 10.34 | 10.40 | 9.92 | 10.04 | -0.99% | 17.41 | 2.33% |
| 2026-03-04 | 9.75 | 10.54 | 9.75 | 10.14 | -4.52% | 22.43 | 2.98% |
| 2026-03-03 | 11.20 | 11.39 | 10.60 | 10.62 | -9.77% | 41.22 | 5.05% |
| 2026-03-02 | 11.55 | 11.77 | 10.73 | 11.77 | +10.00% | 58.09 | 7.02% |
| 2026-02-27 | 10.46 | 10.76 | 10.36 | 10.70 | +2.20% | 27.85 | 3.55% |
| 2026-02-26 | 10.80 | 10.93 | 10.40 | 10.47 | -2.33% | 28.09 | 3.59% |
| 2026-02-25 | 10.65 | 10.95 | 10.42 | 10.72 | +2.88% | 47.35 | 5.96% |
| 2026-02-24 | 10.08 | 10.42 | 9.99 | 10.42 | +10.03% | 28.91 | 3.78% |