白银有色(601212)股票行情 白银有色股票行情 601212股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 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% |
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
