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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.15 | 5.43 | 5.10 | 5.38 | -4.61% | 22.25 | 5.69% |
| 2025-10-21 | 5.88 | 5.88 | 5.58 | 5.64 | -4.08% | 29.94 | 7.07% |
| 2025-10-20 | 6.00 | 6.10 | 5.88 | 5.88 | -9.95% | 22.92 | 5.24% |
| 2025-10-17 | 6.03 | 6.53 | 6.03 | 6.53 | +9.93% | 42.49 | 9.11% |
| 2025-10-16 | 5.50 | 5.94 | 5.45 | 5.94 | +10.00% | 40.90 | 9.45% |
| 2025-10-15 | 5.53 | 5.67 | 5.15 | 5.40 | -2.35% | 24.88 | 6.27% |
| 2025-10-14 | 6.05 | 6.15 | 5.38 | 5.53 | -1.07% | 45.98 | 10.51% |
| 2025-10-13 | 5.06 | 5.59 | 4.83 | 5.59 | +10.04% | 32.45 | 8.36% |
| 2025-10-10 | 4.90 | 5.08 | 4.59 | 5.08 | +9.96% | 12.88 | 3.52% |
| 2025-10-09 | 4.62 | 4.62 | 4.51 | 4.62 | +10.00% | 8.41 | 2.47% |
| 2025-09-30 | 4.03 | 4.34 | 4.03 | 4.20 | +5.26% | 15.08 | 4.86% |
| 2025-09-29 | 4.02 | 4.08 | 3.87 | 3.99 | +2.57% | 10.79 | 3.66% |
| 2025-09-26 | 3.74 | 4.09 | 3.74 | 3.89 | +3.46% | 13.40 | 4.58% |
| 2025-09-25 | 3.89 | 3.94 | 3.76 | 3.76 | 0.00% | 7.15 | 2.53% |
| 2025-09-24 | 3.80 | 3.83 | 3.67 | 3.76 | -2.59% | 7.29 | 2.63% |
| 2025-09-23 | 3.74 | 4.05 | 3.71 | 3.86 | +2.93% | 12.46 | 4.35% |
| 2025-09-22 | 3.75 | 3.78 | 3.63 | 3.75 | +3.31% | 7.67 | 2.80% |
| 2025-09-19 | 3.65 | 3.69 | 3.61 | 3.63 | -0.82% | 3.95 | 1.46% |
| 2025-09-18 | 3.77 | 3.80 | 3.61 | 3.66 | -4.19% | 6.90 | 2.50% |
| 2025-09-17 | 3.82 | 3.85 | 3.75 | 3.82 | -1.04% | 6.32 | 2.25% |