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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.00 | 7.70 | 6.96 | 7.28 | +1.68% | 31.87 | 5.82% |
| 2026-01-15 | 7.13 | 7.44 | 6.78 | 7.16 | +1.56% | 36.41 | 6.90% |
| 2026-01-14 | 6.70 | 7.15 | 6.66 | 7.05 | +7.63% | 34.46 | 6.71% |
| 2026-01-13 | 6.29 | 6.73 | 6.29 | 6.55 | +4.30% | 27.97 | 5.78% |
| 2026-01-12 | 6.15 | 6.28 | 6.08 | 6.28 | +6.08% | 25.23 | 5.50% |
| 2026-01-09 | 5.74 | 5.94 | 5.74 | 5.92 | +1.72% | 11.23 | 2.58% |
| 2026-01-08 | 5.88 | 5.97 | 5.76 | 5.82 | -2.68% | 15.42 | 3.55% |
| 2026-01-07 | 6.20 | 6.27 | 5.93 | 5.98 | -2.92% | 24.35 | 5.40% |
| 2026-01-06 | 6.25 | 6.29 | 6.05 | 6.16 | +0.16% | 24.14 | 5.29% |
| 2026-01-05 | 6.09 | 6.25 | 5.96 | 6.15 | +5.13% | 24.04 | 5.29% |
| 2025-12-31 | 5.98 | 6.20 | 5.82 | 5.85 | -1.68% | 20.76 | 4.67% |
| 2025-12-30 | 5.62 | 6.11 | 5.62 | 5.95 | -4.65% | 22.95 | 5.28% |
| 2025-12-29 | 6.20 | 6.46 | 5.96 | 6.24 | +6.30% | 37.80 | 8.11% |
| 2025-12-26 | 5.82 | 6.00 | 5.74 | 5.87 | +4.63% | 20.70 | 4.74% |
| 2025-12-25 | 5.70 | 5.70 | 5.45 | 5.61 | -4.75% | 16.52 | 4.02% |
| 2025-12-24 | 5.93 | 5.98 | 5.73 | 5.89 | +3.70% | 19.11 | 4.41% |
| 2025-12-23 | 5.96 | 5.96 | 5.64 | 5.68 | -0.35% | 21.52 | 5.02% |
| 2025-12-22 | 5.27 | 5.70 | 5.26 | 5.70 | +10.04% | 16.91 | 4.09% |
| 2025-12-19 | 5.15 | 5.20 | 5.06 | 5.18 | -0.77% | 6.56 | 1.72% |
| 2025-12-18 | 5.17 | 5.44 | 5.13 | 5.22 | +0.77% | 10.23 | 2.61% |