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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.91 | 5.04 | 4.88 | 5.01 | +2.45% | 6.33 | 1.73% |
| 2025-11-18 | 5.15 | 5.16 | 4.85 | 4.89 | -5.60% | 8.55 | 2.33% |
| 2025-11-17 | 5.23 | 5.28 | 5.13 | 5.18 | -3.18% | 8.30 | 2.16% |
| 2025-11-14 | 5.34 | 5.47 | 5.26 | 5.35 | -2.73% | 9.94 | 2.49% |
| 2025-11-13 | 5.50 | 5.60 | 5.41 | 5.50 | +4.36% | 18.51 | 4.54% |
| 2025-11-12 | 5.28 | 5.39 | 5.15 | 5.27 | -1.68% | 9.99 | 2.56% |
| 2025-11-11 | 5.47 | 5.56 | 5.29 | 5.36 | +1.52% | 14.88 | 3.72% |
| 2025-11-10 | 5.11 | 5.38 | 5.11 | 5.28 | +4.76% | 13.21 | 3.41% |
| 2025-11-07 | 5.03 | 5.08 | 5.01 | 5.04 | -0.40% | 4.11 | 1.10% |
| 2025-11-06 | 5.03 | 5.06 | 4.97 | 5.06 | +0.80% | 5.22 | 1.40% |
| 2025-11-05 | 4.89 | 5.05 | 4.86 | 5.02 | +0.20% | 5.91 | 1.60% |
| 2025-11-04 | 5.16 | 5.23 | 4.96 | 5.01 | -3.84% | 8.71 | 2.32% |
| 2025-11-03 | 5.19 | 5.27 | 5.02 | 5.21 | -1.33% | 11.64 | 3.07% |
| 2025-10-31 | 5.36 | 5.60 | 5.27 | 5.28 | -0.56% | 14.15 | 3.54% |
| 2025-10-30 | 5.30 | 5.52 | 5.26 | 5.31 | -0.93% | 15.88 | 3.99% |
| 2025-10-29 | 5.30 | 5.39 | 5.26 | 5.36 | +2.49% | 12.37 | 3.14% |
| 2025-10-28 | 5.20 | 5.30 | 5.17 | 5.23 | -1.32% | 9.05 | 2.33% |
| 2025-10-27 | 5.18 | 5.35 | 5.17 | 5.30 | +1.92% | 12.51 | 3.19% |
| 2025-10-24 | 5.28 | 5.35 | 5.17 | 5.20 | -1.33% | 11.53 | 2.98% |
| 2025-10-23 | 5.20 | 5.38 | 5.11 | 5.27 | -2.04% | 16.49 | 4.25% |