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 |
|---|
| 2025-06-16 | 3.09 | 3.11 | -0.01 | -0.32% | 3.07 | 3.13 | 979144 | 30326.88 | 1.32% |
| 2025-06-13 | 3.14 | 3.12 | -0.02 | -0.64% | 3.09 | 3.19 | 1671825 | 52315.57 | 2.26% |
| 2025-06-12 | 3.09 | 3.14 | 0.05 | 1.62% | 3.07 | 3.16 | 1634336 | 50820.56 | 2.21% |
| 2025-06-11 | 3.07 | 3.09 | 0.00 | 0.00% | 3.07 | 3.12 | 1404080 | 43429.13 | 1.90% |
| 2025-06-10 | 3.11 | 3.09 | -0.02 | -0.64% | 3.06 | 3.14 | 1595834 | 49318.62 | 2.16% |
| 2025-06-09 | 3.14 | 3.11 | -0.08 | -2.51% | 3.06 | 3.15 | 2862896 | 88411.80 | 3.87% |
| 2025-06-06 | 2.99 | 3.19 | 0.29 | 10.00% | 2.99 | 3.19 | 2408422 | 76080.73 | 3.25% |
| 2025-06-05 | 2.96 | 2.90 | -0.06 | -2.03% | 2.89 | 2.99 | 630000 | 18457.61 | 0.85% |
| 2025-06-04 | 2.92 | 2.96 | 0.03 | 1.02% | 2.90 | 3.01 | 972514 | 28878.12 | 1.31% |
| 2025-06-03 | 2.82 | 2.93 | 0.13 | 4.64% | 2.81 | 2.94 | 1160970 | 33625.40 | 1.57% |
| 2025-05-30 | 2.83 | 2.80 | -0.04 | -1.41% | 2.79 | 2.84 | 406801 | 11406.15 | 0.55% |
| 2025-05-29 | 2.80 | 2.84 | 0.04 | 1.43% | 2.79 | 2.84 | 417808 | 11805.17 | 0.56% |
| 2025-05-28 | 2.81 | 2.80 | -0.01 | -0.36% | 2.79 | 2.83 | 392123 | 11010.84 | 0.53% |
| 2025-05-27 | 2.86 | 2.81 | -0.05 | -1.75% | 2.79 | 2.87 | 623286 | 17553.47 | 0.84% |
| 2025-05-26 | 2.79 | 2.86 | 0.08 | 2.88% | 2.78 | 2.88 | 824217 | 23408.30 | 1.11% |
| 2025-05-23 | 2.80 | 2.78 | -0.03 | -1.07% | 2.78 | 2.82 | 327868 | 9175.96 | 0.44% |
| 2025-05-22 | 2.85 | 2.81 | -0.04 | -1.40% | 2.80 | 2.87 | 441365 | 12496.32 | 0.60% |
| 2025-05-21 | 2.83 | 2.85 | 0.04 | 1.42% | 2.81 | 2.87 | 586575 | 16659.82 | 0.79% |
| 2025-05-20 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.83 | 407132 | 11422.24 | 0.55% |
| 2025-05-19 | 2.78 | 2.80 | 0.01 | 0.36% | 2.77 | 2.81 | 310321 | 8668.48 | 0.42% |
| 2025-05-16 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.81 | 351809 | 9820.09 | 0.48% |
| 2025-05-15 | 2.80 | 2.78 | -0.03 | -1.07% | 2.77 | 2.81 | 344523 | 9595.81 | 0.47% |
| 2025-05-14 | 2.79 | 2.81 | 0.02 | 0.72% | 2.78 | 2.82 | 339796 | 9509.01 | 0.46% |
| 2025-05-13 | 2.81 | 2.79 | -0.01 | -0.36% | 2.77 | 2.82 | 354678 | 9900.47 | 0.48% |
| 2025-05-12 | 2.79 | 2.80 | 0.01 | 0.36% | 2.78 | 2.81 | 263640 | 7372.11 | 0.36% |
| 2025-05-09 | 2.80 | 2.79 | -0.01 | -0.36% | 2.77 | 2.81 | 326588 | 9092.67 | 0.44% |
| 2025-05-08 | 2.82 | 2.80 | -0.02 | -0.71% | 2.80 | 2.82 | 396507 | 11139.73 | 0.54% |
| 2025-05-07 | 2.82 | 2.82 | -0.01 | -0.35% | 2.79 | 2.85 | 439118 | 12349.29 | 0.59% |
| 2025-05-06 | 2.72 | 2.83 | 0.12 | 4.43% | 2.72 | 2.83 | 862822 | 24095.75 | 1.17% |
| 2025-04-30 | 2.75 | 2.71 | -0.04 | -1.45% | 2.70 | 2.76 | 497123 | 13527.52 | 0.67% |
| 2025-04-29 | 2.71 | 2.75 | 0.04 | 1.48% | 2.70 | 2.76 | 429833 | 11781.51 | 0.58% |
| 2025-04-28 | 2.75 | 2.71 | -0.04 | -1.45% | 2.70 | 2.76 | 431452 | 11738.68 | 0.58% |
| 2025-04-25 | 2.76 | 2.75 | 0.00 | 0.00% | 2.74 | 2.79 | 438559 | 12114.42 | 0.59% |
| 2025-04-24 | 2.81 | 2.75 | -0.04 | -1.43% | 2.74 | 2.81 | 424120 | 11751.31 | 0.57% |
| 2025-04-23 | 2.85 | 2.79 | -0.08 | -2.79% | 2.78 | 2.86 | 679866 | 19102.32 | 0.92% |
| 2025-04-22 | 2.86 | 2.87 | 0.01 | 0.35% | 2.82 | 2.88 | 692358 | 19745.74 | 0.94% |
| 2025-04-21 | 2.75 | 2.86 | 0.12 | 4.38% | 2.73 | 2.86 | 851940 | 23975.08 | 1.15% |
| 2025-04-18 | 2.74 | 2.74 | 0.00 | 0.00% | 2.70 | 2.75 | 380497 | 10344.06 | 0.51% |
| 2025-04-17 | 2.75 | 2.74 | 0.01 | 0.37% | 2.74 | 2.78 | 580930 | 16010.15 | 0.78% |
| 2025-04-16 | 2.77 | 2.73 | -0.02 | -0.73% | 2.69 | 2.78 | 539322 | 14694.40 | 0.73% |
| 2025-04-15 | 2.79 | 2.75 | -0.05 | -1.79% | 2.73 | 2.80 | 513715 | 14138.66 | 0.69% |
| 2025-04-14 | 2.73 | 2.80 | 0.11 | 4.09% | 2.71 | 2.81 | 816651 | 22657.74 | 1.10% |
| 2025-04-11 | 2.68 | 2.69 | 0.02 | 0.75% | 2.67 | 2.74 | 765876 | 20752.40 | 1.03% |
| 2025-04-10 | 2.65 | 2.67 | 0.06 | 2.30% | 2.63 | 2.69 | 772058 | 20598.22 | 1.04% |
| 2025-04-09 | 2.56 | 2.61 | 0.01 | 0.38% | 2.45 | 2.63 | 883468 | 22512.45 | 1.19% |
| 2025-04-08 | 2.60 | 2.60 | -0.02 | -0.76% | 2.56 | 2.63 | 890707 | 23111.40 | 1.20% |
| 2025-04-07 | 2.72 | 2.62 | -0.29 | -9.97% | 2.62 | 2.77 | 1003955 | 26690.51 | 1.36% |
| 2025-04-03 | 2.89 | 2.91 | 0.01 | 0.34% | 2.88 | 2.96 | 732574 | 21399.78 | 0.99% |
| 2025-04-02 | 2.96 | 2.90 | -0.07 | -2.36% | 2.90 | 2.96 | 635032 | 18572.12 | 0.86% |
| 2025-04-01 | 2.94 | 2.97 | 0.03 | 1.02% | 2.93 | 3.00 | 782069 | 23214.46 | 1.06% |
| 2025-03-31 | 2.93 | 2.94 | -0.02 | -0.68% | 2.89 | 2.96 | 851733 | 24926.57 | 1.15% |
| 2025-03-28 | 3.02 | 2.96 | -0.03 | -1.00% | 2.94 | 3.05 | 917572 | 27341.58 | 1.24% |
| 2025-03-27 | 3.04 | 2.99 | -0.12 | -3.86% | 2.98 | 3.08 | 1232121 | 37058.79 | 1.66% |
| 2025-03-26 | 3.05 | 3.11 | 0.10 | 3.32% | 3.04 | 3.31 | 2441081 | 77126.42 | 3.30% |
| 2025-03-25 | 2.95 | 3.01 | 0.06 | 2.03% | 2.93 | 3.05 | 1162911 | 34932.57 | 1.57% |
| 2025-03-24 | 2.88 | 2.95 | 0.06 | 2.08% | 2.86 | 2.99 | 909776 | 26602.59 | 1.23% |
| 2025-03-21 | 2.92 | 2.89 | -0.04 | -1.37% | 2.87 | 2.95 | 591289 | 17206.55 | 0.80% |
| 2025-03-20 | 2.95 | 2.93 | -0.02 | -0.68% | 2.92 | 2.98 | 474487 | 13985.80 | 0.64% |
| 2025-03-19 | 2.94 | 2.95 | 0.02 | 0.68% | 2.91 | 2.97 | 614578 | 18084.28 | 0.83% |
| 2025-03-18 | 2.90 | 2.93 | 0.05 | 1.74% | 2.88 | 2.98 | 880167 | 25842.77 | 1.19% |
| 2025-03-17 | 2.91 | 2.88 | -0.04 | -1.37% | 2.88 | 2.94 | 606124 | 17602.93 | 0.82% |
| 2025-03-14 | 2.91 | 2.92 | 0.06 | 2.10% | 2.88 | 2.98 | 895517 | 26153.95 | 1.21% |
| 2025-03-13 | 2.87 | 2.86 | -0.01 | -0.35% | 2.83 | 2.89 | 395978 | 11291.42 | 0.53% |
| 2025-03-12 | 2.88 | 2.87 | -0.01 | -0.35% | 2.86 | 2.90 | 434961 | 12511.06 | 0.59% |
| 2025-03-11 | 2.83 | 2.88 | 0.03 | 1.05% | 2.80 | 2.88 | 588859 | 16741.56 | 0.80% |
| 2025-03-10 | 2.84 | 2.85 | 0.02 | 0.71% | 2.81 | 2.86 | 499985 | 14168.39 | 0.68% |
| 2025-03-07 | 2.82 | 2.83 | 0.02 | 0.71% | 2.80 | 2.87 | 721861 | 20559.55 | 0.97% |
| 2025-03-06 | 2.80 | 2.81 | 0.02 | 0.72% | 2.79 | 2.83 | 567242 | 15968.32 | 0.77% |
| 2025-03-05 | 2.76 | 2.79 | 0.03 | 1.09% | 2.72 | 2.79 | 432252 | 11908.09 | 0.58% |
| 2025-03-04 | 2.73 | 2.76 | 0.04 | 1.47% | 2.71 | 2.77 | 421376 | 11567.06 | 0.57% |
| 2025-03-03 | 2.71 | 2.72 | 0.01 | 0.37% | 2.71 | 2.77 | 535884 | 14682.81 | 0.72% |
| 2025-02-28 | 2.76 | 2.71 | -0.06 | -2.17% | 2.70 | 2.77 | 482316 | 13190.17 | 0.65% |
| 2025-02-27 | 2.80 | 2.77 | -0.03 | -1.07% | 2.74 | 2.81 | 481333 | 13335.92 | 0.65% |
| 2025-02-26 | 2.77 | 2.80 | 0.03 | 1.08% | 2.77 | 2.82 | 541973 | 15171.27 | 0.73% |
| 2025-02-25 | 2.79 | 2.77 | -0.02 | -0.72% | 2.76 | 2.80 | 375837 | 10454.90 | 0.51% |
| 2025-02-24 | 2.79 | 2.79 | -0.01 | -0.36% | 2.78 | 2.82 | 502278 | 14071.88 | 0.68% |
| 2025-02-21 | 2.81 | 2.80 | -0.01 | -0.36% | 2.78 | 2.83 | 468108 | 13098.96 | 0.63% |
| 2025-02-20 | 2.80 | 2.81 | 0.00 | 0.00% | 2.78 | 2.82 | 385366 | 10809.64 | 0.52% |
| 2025-02-19 | 2.81 | 2.81 | 0.00 | 0.00% | 2.79 | 2.82 | 353165 | 9912.15 | 0.48% |
| 2025-02-18 | 2.86 | 2.81 | -0.04 | -1.40% | 2.80 | 2.86 | 464784 | 13149.38 | 0.63% |
上证大盘股票行情在线 K线走势图
