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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.98 | 4.01 | 3.75 | 3.86 | -1.03% | 9.56 | 3.36% |
| 2025-09-15 | 3.78 | 4.00 | 3.75 | 3.90 | -1.76% | 14.06 | 4.88% |
| 2025-09-12 | 3.56 | 4.14 | 3.56 | 3.97 | +3.93% | 21.59 | 7.66% |
| 2025-09-11 | 3.82 | 3.82 | 3.82 | 3.82 | -9.91% | 3.49 | 1.23% |
| 2025-09-10 | 4.15 | 4.31 | 4.12 | 4.24 | -2.75% | 10.83 | 3.46% |
| 2025-09-09 | 4.18 | 4.51 | 4.09 | 4.36 | +6.08% | 18.31 | 5.74% |
| 2025-09-08 | 4.15 | 4.29 | 4.05 | 4.11 | +0.49% | 13.61 | 4.43% |
| 2025-09-05 | 3.79 | 4.20 | 3.75 | 4.09 | +7.07% | 19.53 | 6.60% |
| 2025-09-04 | 4.22 | 4.25 | 3.81 | 3.82 | -9.69% | 19.52 | 6.65% |
| 2025-09-03 | 4.69 | 4.69 | 4.15 | 4.23 | -0.70% | 28.99 | 8.92% |
| 2025-09-02 | 4.26 | 4.26 | 4.26 | 4.26 | +10.08% | 3.57 | 1.13% |
| 2025-09-01 | 3.64 | 3.87 | 3.60 | 3.87 | +9.94% | 7.61 | 2.71% |
| 2025-08-29 | 3.47 | 3.56 | 3.45 | 3.52 | +1.44% | 4.11 | 1.58% |
| 2025-08-28 | 3.42 | 3.50 | 3.34 | 3.47 | +0.87% | 3.82 | 1.50% |
| 2025-08-27 | 3.57 | 3.60 | 3.43 | 3.44 | -4.71% | 5.11 | 1.96% |
| 2025-08-26 | 3.59 | 3.63 | 3.53 | 3.61 | -0.28% | 4.35 | 1.64% |
| 2025-08-25 | 3.44 | 3.67 | 3.44 | 3.62 | +6.47% | 7.62 | 2.87% |
| 2025-08-22 | 3.37 | 3.43 | 3.36 | 3.40 | +0.89% | 3.18 | 1.27% |
| 2025-08-21 | 3.40 | 3.44 | 3.35 | 3.37 | -0.88% | 2.55 | 1.02% |
| 2025-08-20 | 3.31 | 3.46 | 3.30 | 3.40 | +2.10% | 3.67 | 1.46% |