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 |
|---|
| 2025-09-15 | 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% |
| 2025-08-19 | 3.35 | 3.33 | -0.03 | -0.89% | 3.31 | 3.37 | 667637 | 22260.18 | 0.90% |
| 2025-08-18 | 3.37 | 3.36 | -0.01 | -0.30% | 3.33 | 3.39 | 914245 | 30645.29 | 1.23% |
| 2025-08-15 | 3.31 | 3.37 | 0.03 | 0.90% | 3.30 | 3.42 | 814232 | 27452.73 | 1.10% |
| 2025-08-14 | 3.39 | 3.34 | -0.05 | -1.47% | 3.33 | 3.43 | 905814 | 30613.72 | 1.22% |
| 2025-08-13 | 3.26 | 3.39 | 0.13 | 3.99% | 3.25 | 3.39 | 1267392 | 42298.41 | 1.71% |
| 2025-08-12 | 3.29 | 3.26 | -0.05 | -1.51% | 3.24 | 3.30 | 627341 | 20463.72 | 0.85% |
| 2025-08-11 | 3.34 | 3.31 | -0.04 | -1.19% | 3.27 | 3.34 | 762186 | 25141.51 | 1.03% |
| 2025-08-08 | 3.33 | 3.35 | 0.02 | 0.60% | 3.32 | 3.37 | 792942 | 26530.10 | 1.07% |
| 2025-08-07 | 3.34 | 3.33 | 0.01 | 0.30% | 3.25 | 3.35 | 822228 | 27058.66 | 1.11% |
| 2025-08-06 | 3.32 | 3.32 | 0.01 | 0.30% | 3.31 | 3.39 | 1037343 | 34644.91 | 1.40% |
| 2025-08-05 | 3.23 | 3.31 | 0.10 | 3.12% | 3.22 | 3.44 | 1467159 | 48735.43 | 1.98% |
| 2025-08-04 | 3.16 | 3.21 | 0.06 | 1.90% | 3.14 | 3.22 | 684587 | 21770.29 | 0.92% |
| 2025-08-01 | 3.16 | 3.15 | -0.01 | -0.32% | 3.14 | 3.19 | 508296 | 16041.05 | 0.69% |
| 2025-07-31 | 3.23 | 3.16 | -0.13 | -3.95% | 3.14 | 3.23 | 1051041 | 33437.90 | 1.42% |
| 2025-07-30 | 3.33 | 3.29 | -0.03 | -0.90% | 3.25 | 3.34 | 660241 | 21796.07 | 0.89% |
| 2025-07-29 | 3.29 | 3.32 | 0.01 | 0.30% | 3.28 | 3.33 | 735745 | 24289.09 | 0.99% |
| 2025-07-28 | 3.35 | 3.31 | -0.07 | -2.07% | 3.27 | 3.35 | 913066 | 30199.35 | 1.23% |
| 2025-07-25 | 3.45 | 3.38 | -0.08 | -2.31% | 3.37 | 3.45 | 908005 | 30821.98 | 1.23% |
| 2025-07-24 | 3.40 | 3.46 | 0.04 | 1.17% | 3.37 | 3.49 | 1038389 | 35680.58 | 1.40% |
| 2025-07-23 | 3.46 | 3.42 | -0.01 | -0.29% | 3.39 | 3.51 | 1432870 | 49415.54 | 1.94% |
| 2025-07-22 | 3.40 | 3.43 | 0.08 | 2.39% | 3.36 | 3.49 | 1778888 | 60930.66 | 2.40% |
| 2025-07-21 | 3.26 | 3.35 | 0.10 | 3.08% | 3.25 | 3.36 | 1380779 | 45870.15 | 1.86% |
| 2025-07-18 | 3.23 | 3.25 | 0.04 | 1.25% | 3.21 | 3.29 | 1377901 | 44809.34 | 1.86% |
| 2025-07-17 | 3.19 | 3.21 | 0.02 | 0.63% | 3.17 | 3.22 | 887170 | 28371.50 | 1.20% |
| 2025-07-16 | 3.24 | 3.19 | -0.06 | -1.85% | 3.16 | 3.25 | 1191614 | 38081.16 | 1.61% |
| 2025-07-15 | 3.35 | 3.25 | -0.27 | -7.67% | 3.19 | 3.43 | 3124746 | 102765.58 | 4.22% |
| 2025-07-14 | 3.40 | 3.52 | 0.23 | 6.99% | 3.33 | 3.62 | 3966726 | 140543.89 | 5.36% |
| 2025-07-11 | 3.20 | 3.29 | 0.11 | 3.46% | 3.18 | 3.36 | 1649714 | 53978.50 | 2.23% |
| 2025-07-10 | 3.13 | 3.18 | 0.03 | 0.95% | 3.13 | 3.18 | 708131 | 22345.49 | 0.96% |
| 2025-07-09 | 3.26 | 3.15 | -0.08 | -2.48% | 3.14 | 3.29 | 1051611 | 33489.52 | 1.42% |
| 2025-07-08 | 3.22 | 3.23 | 0.00 | 0.00% | 3.22 | 3.26 | 662808 | 21488.62 | 0.90% |
| 2025-07-07 | 3.22 | 3.23 | -0.04 | -1.22% | 3.20 | 3.27 | 764400 | 24716.03 | 1.03% |
| 2025-07-04 | 3.31 | 3.27 | -0.08 | -2.39% | 3.25 | 3.32 | 1105240 | 36281.79 | 1.49% |
| 2025-07-03 | 3.32 | 3.35 | 0.03 | 0.90% | 3.30 | 3.44 | 1508811 | 50671.96 | 2.04% |
| 2025-07-02 | 3.22 | 3.32 | 0.06 | 1.84% | 3.20 | 3.44 | 2203874 | 73320.20 | 2.98% |
| 2025-07-01 | 3.13 | 3.26 | 0.13 | 4.15% | 3.10 | 3.27 | 1344143 | 42760.52 | 1.82% |
| 2025-06-30 | 3.15 | 3.13 | -0.02 | -0.63% | 3.10 | 3.17 | 805441 | 25247.48 | 1.09% |
| 2025-06-27 | 3.07 | 3.15 | 0.11 | 3.62% | 3.07 | 3.20 | 1723868 | 54234.11 | 2.33% |
| 2025-06-26 | 3.01 | 3.04 | 0.05 | 1.67% | 3.00 | 3.07 | 847032 | 25747.65 | 1.14% |
| 2025-06-25 | 2.98 | 2.99 | 0.00 | 0.00% | 2.95 | 3.00 | 683730 | 20334.41 | 0.92% |
| 2025-06-24 | 2.98 | 2.99 | 0.01 | 0.34% | 2.96 | 3.01 | 581551 | 17403.78 | 0.79% |
| 2025-06-23 | 2.96 | 2.98 | 0.03 | 1.02% | 2.94 | 3.00 | 588734 | 17532.33 | 0.80% |
| 2025-06-20 | 2.99 | 2.95 | -0.05 | -1.67% | 2.94 | 3.00 | 726121 | 21505.27 | 0.98% |
| 2025-06-19 | 3.08 | 3.00 | -0.14 | -4.46% | 2.99 | 3.09 | 1360736 | 41200.70 | 1.84% |
| 2025-06-18 | 3.17 | 3.14 | 0.04 | 1.29% | 3.07 | 3.23 | 1807616 | 56817.13 | 2.44% |
| 2025-06-17 | 3.09 | 3.10 | -0.01 | -0.32% | 3.08 | 3.14 | 575091 | 17830.18 | 0.78% |
| 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% |
上证大盘股票行情在线 K线走势图
