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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.98 | 9.68 | 8.98 | 9.47 | +0.64% | 21.73 | 3.10% |
| 2026-02-12 | 9.68 | 9.75 | 9.35 | 9.41 | -3.68% | 19.41 | 2.76% |
| 2026-02-11 | 9.72 | 9.94 | 9.68 | 9.77 | -0.41% | 19.01 | 2.62% |
| 2026-02-10 | 10.10 | 10.26 | 9.80 | 9.81 | -5.40% | 31.26 | 4.24% |
| 2026-02-09 | 9.80 | 10.50 | 9.62 | 10.37 | +8.02% | 48.09 | 6.45% |
| 2026-02-06 | 9.20 | 10.21 | 9.20 | 9.60 | -6.07% | 43.77 | 6.18% |
| 2026-02-05 | 10.43 | 10.76 | 10.22 | 10.22 | -10.04% | 32.00 | 4.16% |
| 2026-02-04 | 10.30 | 12.00 | 10.30 | 11.36 | +2.62% | 70.90 | 8.80% |
| 2026-02-03 | 11.07 | 11.07 | 11.07 | 11.07 | -10.00% | 5.06 | 0.62% |
| 2026-02-02 | 12.30 | 12.30 | 12.30 | 12.30 | -10.02% | 1.13 | 0.12% |
| 2026-01-30 | 13.67 | 13.67 | 13.67 | 13.67 | -10.01% | 12.09 | 1.19% |
| 2026-01-29 | 15.19 | 15.19 | 14.02 | 15.19 | +9.99% | 94.06 | 8.56% |
| 2026-01-28 | 12.57 | 13.81 | 12.57 | 13.81 | +10.04% | 54.09 | 5.42% |
| 2026-01-27 | 11.41 | 12.55 | 10.80 | 12.55 | +9.99% | 90.05 | 10.07% |
| 2026-01-26 | 10.97 | 11.41 | 10.83 | 11.41 | +10.03% | 70.87 | 8.50% |
| 2026-01-23 | 10.37 | 10.37 | 9.81 | 10.37 | +9.97% | 31.26 | 4.10% |
| 2026-01-22 | 8.25 | 9.43 | 8.20 | 9.43 | +10.04% | 55.55 | 8.33% |
| 2026-01-21 | 7.95 | 8.57 | 7.95 | 8.57 | +10.01% | 41.35 | 6.69% |
| 2026-01-20 | 7.15 | 7.79 | 6.83 | 7.79 | +10.03% | 42.12 | 7.70% |
| 2026-01-19 | 7.37 | 7.47 | 6.91 | 7.08 | -2.75% | 21.48 | 4.08% |