白银有色 (601212) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	2.89	2.91	0.01	0.34%	2.88	2.96	732574	21399	0.99%
2025-04-02	2.96	2.90	-0.07	-2.36%	2.90	2.96	635032	18572	0.86%
2025-04-01	2.94	2.97	0.03	1.02%	2.93	3.00	782069	23214	1.06%
2025-03-31	2.93	2.94	-0.02	-0.68%	2.89	2.96	851733	24926	1.15%
2025-03-28	3.02	2.96	-0.03	-1.00%	2.94	3.05	917572	27341	1.24%
2025-03-27	3.04	2.99	-0.12	-3.86%	2.98	3.08	1232121	37058	1.66%
2025-03-26	3.05	3.11	0.10	3.32%	3.04	3.31	2441081	77126	3.30%
2025-03-25	2.95	3.01	0.06	2.03%	2.93	3.05	1162911	34932	1.57%
2025-03-24	2.88	2.95	0.06	2.08%	2.86	2.99	909776	26602	1.23%
2025-03-21	2.92	2.89	-0.04	-1.37%	2.87	2.95	591289	17206	0.80%
2025-03-20	2.95	2.93	-0.02	-0.68%	2.92	2.98	474487	13985	0.64%
2025-03-19	2.94	2.95	0.02	0.68%	2.91	2.97	614578	18084	0.83%
2025-03-18	2.90	2.93	0.05	1.74%	2.88	2.98	880167	25842	1.19%
2025-03-17	2.91	2.88	-0.04	-1.37%	2.88	2.94	606124	17602	0.82%
2025-03-14	2.91	2.92	0.06	2.10%	2.88	2.98	895517	26153	1.21%
2025-03-13	2.87	2.86	-0.01	-0.35%	2.83	2.89	395978	11291	0.53%
2025-03-12	2.88	2.87	-0.01	-0.35%	2.86	2.90	434961	12511	0.59%
2025-03-11	2.83	2.88	0.03	1.05%	2.80	2.88	588859	16741	0.80%
2025-03-10	2.84	2.85	0.02	0.71%	2.81	2.86	499985	14168	0.68%
2025-03-07	2.82	2.83	0.02	0.71%	2.80	2.87	721861	20559	0.97%
2025-03-06	2.80	2.81	0.02	0.72%	2.79	2.83	567242	15968	0.77%
2025-03-05	2.76	2.79	0.03	1.09%	2.72	2.79	432252	11908	0.58%
2025-03-04	2.73	2.76	0.04	1.47%	2.71	2.77	421376	11567	0.57%
2025-03-03	2.71	2.72	0.01	0.37%	2.71	2.77	535884	14682	0.72%
2025-02-28	2.76	2.71	-0.06	-2.17%	2.70	2.77	482316	13190	0.65%
2025-02-27	2.80	2.77	-0.03	-1.07%	2.74	2.81	481333	13335	0.65%
2025-02-26	2.77	2.80	0.03	1.08%	2.77	2.82	541973	15171	0.73%
2025-02-25	2.79	2.77	-0.02	-0.72%	2.76	2.80	375837	10454	0.51%
2025-02-24	2.79	2.79	-0.01	-0.36%	2.78	2.82	502278	14071	0.68%
2025-02-21	2.81	2.80	-0.01	-0.36%	2.78	2.83	468108	13098	0.63%
2025-02-20	2.80	2.81	0.00	0.00%	2.78	2.82	385366	10809	0.52%
2025-02-19	2.81	2.81	0.00	0.00%	2.79	2.82	353165	9912	0.48%
2025-02-18	2.86	2.81	-0.04	-1.40%	2.80	2.86	464784	13149	0.63%
2025-02-17	2.87	2.85	-0.03	-1.04%	2.83	2.87	446005	12706	0.60%
2025-02-14	2.88	2.88	0.01	0.35%	2.84	2.89	499668	14323	0.67%
2025-02-13	2.88	2.87	-0.01	-0.35%	2.86	2.90	327777	9436	0.44%
2025-02-12	2.89	2.88	-0.02	-0.69%	2.84	2.89	508889	14595	0.69%
2025-02-11	2.92	2.90	0.00	0.00%	2.89	2.94	590715	17203	0.80%
2025-02-10	2.90	2.90	0.01	0.35%	2.88	2.93	413583	12007	0.56%
2025-02-07	2.85	2.89	0.03	1.05%	2.84	2.92	561963	16224	0.76%
2025-02-06	2.84	2.86	0.01	0.35%	2.82	2.86	462933	13158	0.63%
2025-02-05	2.82	2.85	0.06	2.15%	2.80	2.85	562057	15910	0.76%
2025-01-27	2.80	2.79	-0.02	-0.71%	2.78	2.84	476811	13415	0.64%
2025-01-24	2.77	2.81	0.05	1.81%	2.76	2.81	353666	9864	0.48%
2025-01-23	2.79	2.76	-0.02	-0.72%	2.76	2.83	413118	11573	0.56%
2025-01-22	2.79	2.78	-0.01	-0.36%	2.76	2.80	302644	8407	0.41%
2025-01-21	2.80	2.79	-0.01	-0.36%	2.77	2.82	275829	7693	0.37%
2025-01-20	2.83	2.80	-0.03	-1.06%	2.79	2.86	472097	13267	0.64%
2025-01-17	2.81	2.83	0.02	0.71%	2.77	2.85	467685	13183	0.63%
2025-01-16	2.76	2.81	0.05	1.81%	2.76	2.85	688518	19361	0.93%
2025-01-15	2.79	2.76	-0.03	-1.08%	2.73	2.83	498100	13771	0.67%
2025-01-14	2.76	2.79	0.03	1.09%	2.74	2.81	518250	14380	0.70%
2025-01-13	2.69	2.76	0.06	2.22%	2.67	2.77	466696	12770	0.63%
2025-01-10	2.75	2.70	-0.04	-1.46%	2.70	2.78	385306	10539	0.52%
2025-01-09	2.75	2.74	0.00	0.00%	2.72	2.76	268543	7362	0.36%
2025-01-08	2.80	2.74	-0.05	-1.79%	2.69	2.80	480491	13147	0.65%
2025-01-07	2.74	2.79	0.04	1.45%	2.72	2.80	458324	12675	0.62%
2025-01-06	2.69	2.75	0.05	1.85%	2.67	2.78	554196	15148	0.75%
2025-01-03	2.72	2.70	-0.02	-0.74%	2.69	2.81	667728	18347	0.90%
2025-01-02	2.77	2.72	-0.06	-2.16%	2.70	2.81	526228	14511	0.71%
2024-12-31	2.85	2.78	-0.08	-2.80%	2.77	2.87	459511	12913	0.62%
2024-12-30	2.89	2.86	-0.03	-1.04%	2.83	2.90	385805	11012	0.52%
2024-12-27	2.88	2.89	0.01	0.35%	2.87	2.92	386809	11231	0.52%
2024-12-26	2.86	2.88	0.02	0.70%	2.85	2.90	296847	8560	0.40%