白银有色(601212)股票行情
白银有色(601212)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 5.00 | 5.18 | 0.23 | 4.65% | 4.97 | 5.22 | 1938897 | 99192.01 | 2.62% |
| 2025-12-16 | 5.05 | 4.95 | -0.13 | -2.56% | 4.89 | 5.08 | 1203562 | 59794.37 | 1.63% |
| 2025-12-15 | 5.00 | 5.08 | -0.04 | -0.78% | 4.95 | 5.10 | 1132589 | 57158.90 | 1.53% |
| 2025-12-12 | 5.15 | 5.12 | 0.06 | 1.19% | 5.09 | 5.19 | 1184420 | 60786.71 | 1.60% |
| 2025-12-11 | 5.27 | 5.06 | -0.13 | -2.50% | 5.05 | 5.31 | 1783089 | 92218.55 | 2.41% |
| 2025-12-10 | 5.17 | 5.19 | 0.22 | 4.43% | 5.08 | 5.27 | 2204696 | 114100.59 | 2.98% |
| 2025-12-09 | 5.11 | 4.97 | -0.21 | -4.05% | 4.96 | 5.11 | 1289936 | 64615.03 | 1.74% |
| 2025-12-08 | 5.16 | 5.18 | 0.02 | 0.39% | 5.03 | 5.18 | 1426825 | 72919.30 | 1.93% |
| 2025-12-05 | 4.92 | 5.16 | 0.16 | 3.20% | 4.90 | 5.18 | 1681409 | 85262.47 | 2.27% |
| 2025-12-04 | 5.25 | 5.00 | -0.15 | -2.91% | 4.97 | 5.29 | 1759468 | 89588.83 | 2.38% |
| 2025-12-03 | 5.21 | 5.15 | 0.00 | 0.00% | 5.14 | 5.31 | 2390270 | 124464.48 | 3.23% |
| 2025-12-02 | 5.17 | 5.15 | -0.12 | -2.28% | 5.10 | 5.30 | 2250951 | 116091.70 | 3.04% |
| 2025-12-01 | 5.29 | 5.27 | 0.35 | 7.11% | 5.21 | 5.41 | 3199396 | 170378.39 | 4.32% |
| 2025-11-28 | 4.79 | 4.92 | 0.18 | 3.80% | 4.72 | 4.92 | 1364892 | 66111.48 | 1.84% |
| 2025-11-27 | 4.85 | 4.74 | -0.01 | -0.21% | 4.71 | 4.88 | 912475 | 43516.84 | 1.23% |
| 2025-11-26 | 4.73 | 4.75 | -0.01 | -0.21% | 4.71 | 4.82 | 733043 | 34895.05 | 0.99% |
| 2025-11-25 | 4.73 | 4.76 | 0.15 | 3.25% | 4.67 | 4.80 | 983303 | 46662.70 | 1.33% |
| 2025-11-24 | 4.62 | 4.61 | 0.01 | 0.22% | 4.56 | 4.68 | 779501 | 36016.33 | 1.05% |
| 2025-11-21 | 4.85 | 4.60 | -0.33 | -6.69% | 4.59 | 4.85 | 1376978 | 64735.84 | 1.86% |
| 2025-11-20 | 4.99 | 4.93 | -0.08 | -1.60% | 4.92 | 5.08 | 878675 | 43747.98 | 1.19% |
| 2025-11-19 | 4.91 | 5.01 | 0.12 | 2.45% | 4.88 | 5.04 | 1277908 | 63276.09 | 1.73% |
| 2025-11-18 | 5.15 | 4.89 | -0.29 | -5.60% | 4.85 | 5.16 | 1724911 | 85451.48 | 2.33% |
| 2025-11-17 | 5.23 | 5.18 | -0.17 | -3.18% | 5.13 | 5.28 | 1599979 | 82957.00 | 2.16% |
| 2025-11-14 | 5.34 | 5.35 | -0.15 | -2.73% | 5.26 | 5.47 | 1845606 | 99382.23 | 2.49% |
| 2025-11-13 | 5.50 | 5.50 | 0.23 | 4.36% | 5.41 | 5.60 | 3362207 | 185115.23 | 4.54% |
| 2025-11-12 | 5.28 | 5.27 | -0.09 | -1.68% | 5.15 | 5.39 | 1896891 | 99942.80 | 2.56% |
| 2025-11-11 | 5.47 | 5.36 | 0.08 | 1.52% | 5.29 | 5.56 | 2754563 | 148769.17 | 3.72% |
| 2025-11-10 | 5.11 | 5.28 | 0.24 | 4.76% | 5.11 | 5.38 | 2522012 | 132133.42 | 3.41% |
| 2025-11-07 | 5.03 | 5.04 | -0.02 | -0.40% | 5.01 | 5.08 | 814440 | 41071.67 | 1.10% |
| 2025-11-06 | 5.03 | 5.06 | 0.04 | 0.80% | 4.97 | 5.06 | 1037811 | 52170.05 | 1.40% |
| 2025-11-05 | 4.89 | 5.02 | 0.01 | 0.20% | 4.86 | 5.05 | 1185140 | 59086.15 | 1.60% |
| 2025-11-04 | 5.16 | 5.01 | -0.20 | -3.84% | 4.96 | 5.23 | 1721276 | 87073.52 | 2.32% |
| 2025-11-03 | 5.19 | 5.21 | -0.07 | -1.33% | 5.02 | 5.27 | 2270312 | 116368.48 | 3.07% |
| 2025-10-31 | 5.36 | 5.28 | -0.03 | -0.56% | 5.27 | 5.60 | 2618957 | 141473.88 | 3.54% |
| 2025-10-30 | 5.30 | 5.31 | -0.05 | -0.93% | 5.26 | 5.52 | 2950908 | 158837.66 | 3.99% |
| 2025-10-29 | 5.30 | 5.36 | 0.13 | 2.49% | 5.26 | 5.39 | 2325224 | 123729.44 | 3.14% |
| 2025-10-28 | 5.20 | 5.23 | -0.07 | -1.32% | 5.17 | 5.30 | 1724532 | 90493.91 | 2.33% |
| 2025-10-27 | 5.18 | 5.30 | 0.10 | 1.92% | 5.17 | 5.35 | 2364108 | 125103.04 | 3.19% |
| 2025-10-24 | 5.28 | 5.20 | -0.07 | -1.33% | 5.17 | 5.35 | 2205539 | 115270.55 | 2.98% |
| 2025-10-23 | 5.20 | 5.27 | -0.11 | -2.04% | 5.11 | 5.38 | 3150711 | 164930.12 | 4.25% |
| 2025-10-22 | 5.15 | 5.38 | -0.26 | -4.61% | 5.10 | 5.43 | 4209914 | 222531.30 | 5.69% |
| 2025-10-21 | 5.88 | 5.64 | -0.24 | -4.08% | 5.58 | 5.88 | 5236094 | 299409.81 | 7.07% |
| 2025-10-20 | 6.00 | 5.88 | -0.65 | -9.95% | 5.88 | 6.10 | 3881001 | 229169.33 | 5.24% |
| 2025-10-17 | 6.03 | 6.53 | 0.59 | 9.93% | 6.03 | 6.53 | 6746034 | 424919.88 | 9.11% |
| 2025-10-16 | 5.50 | 5.94 | 0.54 | 10.00% | 5.45 | 5.94 | 6995621 | 409003.72 | 9.45% |
| 2025-10-15 | 5.53 | 5.40 | -0.13 | -2.35% | 5.15 | 5.67 | 4645944 | 248757.45 | 6.27% |
| 2025-10-14 | 6.05 | 5.53 | -0.06 | -1.07% | 5.38 | 6.15 | 7781894 | 459780.31 | 10.51% |
| 2025-10-13 | 5.06 | 5.59 | 0.51 | 10.04% | 4.83 | 5.59 | 6193942 | 324515.78 | 8.36% |
| 2025-10-10 | 4.90 | 5.08 | 0.46 | 9.96% | 4.59 | 5.08 | 2602913 | 128756.98 | 3.52% |
| 2025-10-09 | 4.62 | 4.62 | 0.42 | 10.00% | 4.51 | 4.62 | 1827772 | 84147.45 | 2.47% |
| 2025-09-30 | 4.03 | 4.20 | 0.21 | 5.26% | 4.03 | 4.34 | 3595049 | 150806.20 | 4.86% |
| 2025-09-29 | 4.02 | 3.99 | 0.10 | 2.57% | 3.87 | 4.08 | 2711057 | 107860.49 | 3.66% |
| 2025-09-26 | 3.74 | 3.89 | 0.13 | 3.46% | 3.74 | 4.09 | 3389164 | 134043.92 | 4.58% |
| 2025-09-25 | 3.89 | 3.76 | 0.00 | 0.00% | 3.76 | 3.94 | 1874316 | 71470.34 | 2.53% |
| 2025-09-24 | 3.80 | 3.76 | -0.10 | -2.59% | 3.67 | 3.83 | 1949340 | 72931.66 | 2.63% |
| 2025-09-23 | 3.74 | 3.86 | 0.11 | 2.93% | 3.71 | 4.05 | 3222734 | 124572.71 | 4.35% |
| 2025-09-22 | 3.75 | 3.75 | 0.12 | 3.31% | 3.63 | 3.78 | 2074474 | 76734.18 | 2.80% |
| 2025-09-19 | 3.65 | 3.63 | -0.03 | -0.82% | 3.61 | 3.69 | 1084228 | 39505.27 | 1.46% |
| 2025-09-18 | 3.77 | 3.66 | -0.16 | -4.19% | 3.61 | 3.80 | 1853728 | 68964.52 | 2.50% |
| 2025-09-17 | 3.82 | 3.82 | -0.04 | -1.04% | 3.75 | 3.85 | 1664616 | 63202.27 | 2.25% |
| 2025-09-16 | 3.98 | 3.86 | -0.04 | -1.03% | 3.75 | 4.01 | 2490965 | 95584.44 | 3.36% |
| 2025-09-15 | 3.78 | 3.90 | -0.07 | -1.76% | 3.75 | 4.00 | 3612030 | 140599.33 | 4.88% |
| 2025-09-12 | 3.56 | 3.97 | 0.15 | 3.93% | 3.56 | 4.14 | 5669390 | 215941.28 | 7.66% |
| 2025-09-11 | 3.82 | 3.82 | -0.42 | -9.91% | 3.82 | 3.82 | 913666 | 34902.04 | 1.23% |
| 2025-09-10 | 4.15 | 4.24 | -0.12 | -2.75% | 4.12 | 4.31 | 2561296 | 108299.02 | 3.46% |
| 2025-09-09 | 4.18 | 4.36 | 0.25 | 6.08% | 4.09 | 4.51 | 4251876 | 183128.19 | 5.74% |
| 2025-09-08 | 4.15 | 4.11 | 0.02 | 0.49% | 4.05 | 4.29 | 3283131 | 136051.06 | 4.43% |
| 2025-09-05 | 3.79 | 4.09 | 0.27 | 7.07% | 3.75 | 4.20 | 4886949 | 195292.80 | 6.60% |
| 2025-09-04 | 4.22 | 3.82 | -0.41 | -9.69% | 3.81 | 4.25 | 4925698 | 195190.91 | 6.65% |
| 2025-09-03 | 4.69 | 4.23 | -0.03 | -0.70% | 4.15 | 4.69 | 6606354 | 289942.88 | 8.92% |
| 2025-09-02 | 4.26 | 4.26 | 0.39 | 10.08% | 4.26 | 4.26 | 837247 | 35666.71 | 1.13% |
| 2025-09-01 | 3.64 | 3.87 | 0.35 | 9.94% | 3.60 | 3.87 | 2003027 | 76149.89 | 2.71% |
| 2025-08-29 | 3.47 | 3.52 | 0.05 | 1.44% | 3.45 | 3.56 | 1170165 | 41129.21 | 1.58% |
| 2025-08-28 | 3.42 | 3.47 | 0.03 | 0.87% | 3.34 | 3.50 | 1114049 | 38195.58 | 1.50% |
| 2025-08-27 | 3.57 | 3.44 | -0.17 | -4.71% | 3.43 | 3.60 | 1452546 | 51142.70 | 1.96% |
| 2025-08-26 | 3.59 | 3.61 | -0.01 | -0.28% | 3.53 | 3.63 | 1213418 | 43533.73 | 1.64% |
| 2025-08-25 | 3.44 | 3.62 | 0.22 | 6.47% | 3.44 | 3.67 | 2124218 | 76158.02 | 2.87% |
| 2025-08-22 | 3.37 | 3.40 | 0.03 | 0.89% | 3.36 | 3.43 | 937672 | 31822.03 | 1.27% |
| 2025-08-21 | 3.40 | 3.37 | -0.03 | -0.88% | 3.35 | 3.44 | 752924 | 25495.72 | 1.02% |
| 2025-08-20 | 3.31 | 3.40 | 0.07 | 2.10% | 3.30 | 3.46 | 1082156 | 36728.96 | 1.46% |
上证大盘股票行情在线 K线走势图
白银有色(601212)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
