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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.00 | 5.22 | 4.97 | 5.18 | +4.65% | 9.92 | 2.62% |
| 2025-12-16 | 5.05 | 5.08 | 4.89 | 4.95 | -2.56% | 5.98 | 1.63% |
| 2025-12-15 | 5.00 | 5.10 | 4.95 | 5.08 | -0.78% | 5.72 | 1.53% |
| 2025-12-12 | 5.15 | 5.19 | 5.09 | 5.12 | +1.19% | 6.08 | 1.60% |
| 2025-12-11 | 5.27 | 5.31 | 5.05 | 5.06 | -2.50% | 9.22 | 2.41% |
| 2025-12-10 | 5.17 | 5.27 | 5.08 | 5.19 | +4.43% | 11.41 | 2.98% |
| 2025-12-09 | 5.11 | 5.11 | 4.96 | 4.97 | -4.05% | 6.46 | 1.74% |
| 2025-12-08 | 5.16 | 5.18 | 5.03 | 5.18 | +0.39% | 7.29 | 1.93% |
| 2025-12-05 | 4.92 | 5.18 | 4.90 | 5.16 | +3.20% | 8.53 | 2.27% |
| 2025-12-04 | 5.25 | 5.29 | 4.97 | 5.00 | -2.91% | 8.96 | 2.38% |
| 2025-12-03 | 5.21 | 5.31 | 5.14 | 5.15 | 0.00% | 12.45 | 3.23% |
| 2025-12-02 | 5.17 | 5.30 | 5.10 | 5.15 | -2.28% | 11.61 | 3.04% |
| 2025-12-01 | 5.29 | 5.41 | 5.21 | 5.27 | +7.11% | 17.04 | 4.32% |
| 2025-11-28 | 4.79 | 4.92 | 4.72 | 4.92 | +3.80% | 6.61 | 1.84% |
| 2025-11-27 | 4.85 | 4.88 | 4.71 | 4.74 | -0.21% | 4.35 | 1.23% |
| 2025-11-26 | 4.73 | 4.82 | 4.71 | 4.75 | -0.21% | 3.49 | 0.99% |
| 2025-11-25 | 4.73 | 4.80 | 4.67 | 4.76 | +3.25% | 4.67 | 1.33% |
| 2025-11-24 | 4.62 | 4.68 | 4.56 | 4.61 | +0.22% | 3.60 | 1.05% |
| 2025-11-21 | 4.85 | 4.85 | 4.59 | 4.60 | -6.69% | 6.47 | 1.86% |
| 2025-11-20 | 4.99 | 5.08 | 4.92 | 4.93 | -1.60% | 4.37 | 1.19% |