白银有色（601212）历史行情

以下为白银有色近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-19	5.210	5.230	5.280	5.130	-0.030	-0.570%	72.28万	0.00亿	0.000%
2026-10-16	5.280	5.260	5.390	5.200	0.120	2.335%	120.99万	0.00亿	0.000%
2026-10-15	5.200	5.140	5.300	5.100	-0.210	-3.925%	101.71万	0.00亿	0.000%
2026-10-14	5.390	5.350	5.490	5.320	-0.110	-2.015%	70.04万	0.00亿	0.000%
2026-10-13	5.290	5.460	5.520	5.180	0.060	1.111%	106.87万	0.00亿	0.000%
2026-10-12	5.780	5.400	5.780	5.390	-0.330	-5.759%	138.66万	0.00亿	0.000%
2026-10-09	5.640	5.730	5.750	5.480	0.160	2.873%	150.76万	0.00亿	0.000%
2026-10-08	5.570	5.570	5.680	5.520	-0.080	-1.416%	84.54万	0.00亿	0.000%
2026-10-07	5.630	5.650	5.690	5.580	0.040	0.713%	8,644.69万	4.89亿	1.167%
2026-10-06	5.630	5.650	5.690	5.580	0.040	0.713%	8,644.69万	4.89亿	1.167%
2026-10-05	5.630	5.650	5.690	5.580	0.040	0.713%	8,644.69万	4.89亿	1.167%
2026-10-02	5.630	5.650	5.690	5.580	0.040	0.713%	8,644.69万	4.89亿	1.167%
2026-10-01	5.630	5.650	5.690	5.580	0.040	0.713%	8,644.69万	4.89亿	1.167%
2026-09-30	5.630	5.650	5.690	5.580	0.040	0.713%	86.45万	0.00亿	0.000%
2026-09-29	5.360	5.610	5.630	5.350	0.120	2.186%	125.61万	0.00亿	0.000%
2026-09-28	5.600	5.490	5.640	5.430	-0.300	-5.181%	135.25万	0.00亿	0.000%
2026-09-27	5.860	5.790	5.890	5.770	-0.250	-4.139%	15,415.09万	8.96亿	2.082%
2026-09-24	5.860	5.790	5.890	5.770	-0.250	-4.139%	154.15万	0.00亿	0.000%
2026-09-23	6.190	6.040	6.290	6.020	-0.050	-0.821%	174.97万	0.00亿	0.000%
2026-09-22	6.180	6.090	6.210	6.070	-0.080	-1.297%	166.33万	0.00亿	0.000%
2026-09-21	6.200	6.170	6.330	6.140	-0.120	-1.908%	210.25万	0.00亿	0.000%
2026-09-18	6.300	6.290	6.400	6.060	0.230	3.795%	273.66万	0.00亿	0.000%
2026-09-17	6.250	6.060	6.410	6.010	-0.350	-5.460%	256.38万	0.00亿	0.000%
2026-09-16	6.200	6.410	6.440	6.160	0.230	3.722%	187.90万	0.00亿	0.000%
2026-09-15	6.190	6.180	6.300	6.100	-0.060	-0.962%	136.14万	0.00亿	0.000%
2026-09-14	6.200	6.240	6.370	6.200	-0.200	-3.106%	186.16万	0.00亿	0.000%
2026-09-11	6.350	6.440	6.500	6.160	-0.370	-5.433%	333.87万	0.00亿	0.000%
2026-09-10	7.090	6.810	7.250	6.750	-0.280	-3.949%	293.26万	0.00亿	0.000%
2026-09-09	6.990	7.090	7.140	6.740	-0.020	-0.281%	431.80万	0.00亿	0.000%
2026-09-08	7.190	7.110	7.350	7.030	0.110	1.571%	384.02万	0.00亿	0.000%
2026-09-07	7.080	7.000	7.200	6.930	-0.300	-4.110%	319.07万	0.00亿	0.000%
2026-09-04	7.540	7.300	7.550	7.230	-0.030	-0.409%	519.14万	0.00亿	0.000%
2026-09-03	6.670	7.330	7.330	6.670	0.670	10.060%	588.62万	0.00亿	0.000%
2026-09-02	6.450	6.660	6.680	6.250	-0.080	-1.187%	387.79万	0.00亿	0.000%
2026-09-01	6.780	6.740	6.910	6.670	-0.130	-1.892%	354.51万	0.00亿	0.000%
2026-08-31	6.900	6.870	7.070	6.870	-0.760	-9.961%	375.84万	0.00亿	0.000%
2026-08-28	7.200	7.630	7.680	6.940	0.430	5.972%	694.35万	0.00亿	0.000%
2026-08-27	7.000	7.200	7.540	7.000	-0.040	-0.552%	698.99万	0.00亿	0.000%
2026-08-26	6.560	7.240	7.240	6.420	0.660	10.030%	583.39万	0.00亿	0.000%
2026-08-25	7.130	6.580	7.130	6.450	-0.120	-1.791%	688.70万	0.00亿	0.000%
2026-08-24	6.530	6.700	6.700	6.470	0.610	10.016%	218.58万	0.00亿	0.000%
2026-08-21	5.640	6.090	6.090	5.560	0.550	9.928%	336.47万	0.00亿	0.000%
2026-08-20	5.660	5.540	5.840	5.450	0.140	2.593%	223.18万	0.00亿	0.000%
2026-08-19	5.470	5.400	5.580	5.380	-0.200	-3.571%	112.03万	0.00亿	0.000%
2026-08-18	5.690	5.600	5.730	5.520	-0.070	-1.235%	120.66万	0.00亿	0.000%
2026-08-17	5.580	5.670	5.680	5.510	0.230	4.228%	157.67万	0.00亿	0.000%
2026-08-14	5.440	5.440	5.490	5.310	-0.050	-0.911%	128.96万	0.00亿	0.000%
2026-08-13	5.750	5.490	5.840	5.490	-0.290	-5.017%	228.82万	0.00亿	0.000%
2026-08-12	5.890	5.780	5.940	5.650	-0.050	-0.858%	292.39万	0.00亿	0.000%
2026-08-11	5.990	5.830	6.480	5.810	-0.070	-1.186%	503.13万	0.00亿	0.000%
2026-08-10	5.680	5.900	5.990	5.550	0.270	4.796%	281.85万	0.00亿	0.000%
2026-08-07	5.420	5.630	5.640	5.330	0.190	3.493%	239.06万	0.00亿	0.000%
2026-08-06	5.660	5.440	5.680	5.300	-0.030	-0.548%	279.39万	0.00亿	0.000%
2026-08-05	5.210	5.470	5.470	5.160	0.320	6.214%	194.01万	0.00亿	0.000%
2026-08-04	5.050	5.150	5.160	5.050	0.080	1.578%	104.33万	0.00亿	0.000%
2026-08-03	4.990	5.070	5.080	4.870	0.080	1.603%	114.95万	0.00亿	0.000%
2026-07-31	4.850	4.990	5.050	4.850	0.180	3.742%	151.21万	0.00亿	0.000%
2026-07-30	4.940	4.810	5.010	4.760	-0.090	-1.837%	129.17万	0.00亿	0.000%
2026-07-29	4.760	4.900	4.970	4.700	0.120	2.510%	122.45万	0.00亿	0.000%
2026-07-28	4.760	4.780	4.870	4.720	-0.090	-1.848%	104.00万	0.00亿	0.000%
2026-07-27	4.750	4.870	4.880	4.710	0.250	5.411%	169.94万	0.00亿	0.000%
2026-07-24	4.730	4.620	4.790	4.600	-0.360	-7.229%	157.09万	0.00亿	0.000%
2026-07-23	4.800	4.980	5.160	4.760	0.180	3.750%	187.86万	0.00亿	0.000%
2026-07-22	4.680	4.800	4.900	4.650	0.140	3.004%	167.14万	0.00亿	0.000%
2026-07-21	4.470	4.660	4.670	4.380	0.180	4.018%	148.73万	0.00亿	0.000%
2026-07-20	4.510	4.480	4.680	4.390	0.010	0.224%	146.16万	0.00亿	0.000%
2026-07-17	4.680	4.470	4.690	4.400	-0.260	-5.497%	148.51万	0.00亿	0.000%
2026-07-16	4.640	4.730	4.880	4.610	0.040	0.853%	132.04万	0.00亿	0.000%
2026-07-15	4.800	4.690	4.830	4.660	-0.100	-2.088%	102.14万	0.00亿	0.000%
2026-07-14	4.530	4.790	4.800	4.480	0.210	4.585%	143.99万	0.00亿	0.000%
2026-07-13	4.830	4.580	4.830	4.560	-0.360	-7.287%	139.52万	0.00亿	0.000%
2026-07-10	4.880	4.940	5.060	4.770	0.100	2.066%	143.72万	0.00亿	0.000%
2026-07-09	4.690	4.840	4.860	4.590	0.040	0.833%	159.34万	0.00亿	0.000%
2026-07-08	4.850	4.800	4.970	4.770	-0.090	-1.840%	142.63万	0.00亿	0.000%
2026-07-07	5.040	4.890	5.110	4.880	-0.360	-6.857%	245.44万	0.00亿	0.000%
2026-07-06	5.180	5.250	5.700	5.130	0.070	1.351%	386.80万	0.00亿	0.000%
2026-07-03	5.290	5.180	5.450	5.150	0.060	1.172%	209.03万	0.00亿	0.000%
2026-07-02	5.130	5.120	5.270	5.060	0.050	0.986%	153.09万	0.00亿	0.000%
2026-07-01	5.070	5.070	5.170	5.020	-0.010	-0.197%	108.48万	0.00亿	0.000%
2026-06-30	5.000	5.080	5.100	4.950	-0.010	-0.196%	92.41万	0.00亿	0.000%
2026-06-29	5.030	5.090	5.190	4.970	0.050	0.992%	125.85万	0.00亿	0.000%
2026-06-26	5.340	5.040	5.380	5.000	-0.290	-5.441%	117.34万	0.00亿	0.000%
2026-06-25	5.360	5.330	5.450	5.270	-0.220	-3.964%	112.94万	0.00亿	0.000%
2026-06-24	5.490	5.550	5.560	5.350	0.040	0.726%	119.81万	0.00亿	0.000%
2026-06-23	6.080	5.510	6.080	5.500	-0.600	-9.820%	200.64万	0.00亿	0.000%
2026-06-22	5.770	6.110	6.130	5.660	0.270	4.623%	144.92万	0.00亿	0.000%
2026-06-18	5.900	5.840	6.070	5.770	-0.070	-1.184%	113.52万	0.00亿	0.000%
2026-06-17	6.050	5.910	6.100	5.860	-0.140	-2.314%	106.61万	0.00亿	0.000%
2026-06-16	6.000	6.050	6.150	5.900	0.020	0.332%	144.04万	0.00亿	0.000%
2026-06-15	5.990	6.030	6.100	5.880	0.270	4.688%	192.48万	0.00亿	0.000%
2026-06-12	5.680	5.760	5.990	5.630	0.200	3.597%	232.92万	0.00亿	0.000%
2026-06-11	5.480	5.560	5.650	5.450	0.020	0.361%	109.54万	0.00亿	0.000%
2026-06-10	5.580	5.540	5.640	5.420	-0.180	-3.147%	115.06万	0.00亿	0.000%
2026-06-09	5.760	5.720	5.780	5.540	0.060	1.060%	89.20万	0.00亿	0.000%
2026-06-08	5.750	5.660	5.910	5.570	-0.380	-6.291%	117.39万	0.00亿	0.000%
2026-06-05	6.170	6.040	6.210	6.000	-0.150	-2.423%	93.73万	0.00亿	0.000%
2026-06-04	6.330	6.190	6.330	6.150	-0.190	-2.978%	83.78万	0.00亿	0.000%
2026-06-03	6.340	6.380	6.470	6.290	-0.030	-0.468%	79.83万	0.00亿	0.000%
2026-06-02	6.280	6.410	6.420	6.130	0.130	2.070%	99.33万	0.00亿	0.000%
2026-06-01	6.270	6.280	6.360	6.220	0.010	0.159%	70.22万	0.00亿	0.000%
2026-05-29	6.490	6.270	6.550	6.220	-0.100	-1.570%	90.11万	0.00亿	0.000%
2026-05-28	6.300	6.370	6.440	6.180	0.010	0.157%	97.25万	0.00亿	0.000%
2026-05-27	6.660	6.360	6.720	6.310	-0.380	-5.638%	110.02万	0.00亿	0.000%
2026-05-26	6.620	6.740	6.740	6.450	0.080	1.201%	113.81万	0.00亿	0.000%
2026-05-25	6.790	6.660	6.930	6.610	0.000	0.000%	88.81万	0.00亿	0.000%
2026-05-22	6.350	6.660	6.730	6.300	0.300	4.717%	133.68万	0.00亿	0.000%
2026-05-21	6.690	6.360	6.810	6.350	-0.270	-4.072%	107.81万	0.00亿	0.000%
2026-05-20	6.640	6.630	6.680	6.460	-0.080	-1.192%	109.43万	0.00亿	0.000%
2026-05-19	6.830	6.710	6.850	6.580	-0.120	-1.757%	109.64万	0.00亿	0.000%
2026-05-18	6.680	6.830	6.890	6.640	-0.140	-2.009%	126.85万	0.00亿	0.000%
2026-05-15	7.350	6.970	7.360	6.920	-0.520	-6.943%	193.49万	0.00亿	0.000%
2026-05-14	7.760	7.490	7.780	7.480	-0.280	-3.604%	143.29万	0.00亿	0.000%
2026-05-13	7.920	7.770	8.140	7.680	-0.110	-1.396%	191.63万	0.00亿	0.000%
2026-05-12	8.440	7.880	8.540	7.860	-0.170	-2.112%	298.46万	0.00亿	0.000%
2026-05-11	8.100	8.050	8.200	7.970	-0.060	-0.740%	130.20万	0.00亿	0.000%
2026-05-08	8.010	8.110	8.200	7.960	0.080	0.996%	145.83万	0.00亿	0.000%
2026-05-07	8.180	8.030	8.230	7.890	0.040	0.501%	132.42万	0.00亿	0.000%
2026-05-06	7.670	7.990	8.050	7.670	0.360	4.718%	153.53万	0.00亿	0.000%
2026-04-30	7.600	7.630	7.730	7.480	-0.030	-0.392%	79.73万	0.00亿	0.000%
2026-04-29	7.380	7.660	7.680	7.370	0.200	2.681%	88.47万	0.00亿	0.000%
2026-04-28	7.600	7.460	7.610	7.380	-0.170	-2.228%	77.02万	0.00亿	0.000%
2026-04-27	7.600	7.630	7.700	7.540	-0.040	-0.522%	61.06万	0.00亿	0.000%
2026-04-24	7.620	7.670	7.710	7.480	-0.090	-1.160%	89.51万	0.00亿	0.000%
2026-04-23	8.210	7.760	8.270	7.650	-0.460	-5.596%	194.81万	0.00亿	0.000%
2026-04-22	8.000	8.220	8.240	7.910	0.000	0.000%	116.31万	0.00亿	0.000%
2026-04-21	8.150	8.080	8.180	8.000	-0.080	-0.980%	73.25万	0.00亿	0.000%
2026-04-20	8.070	8.160	8.290	8.070	0.000	0.000%	116.50万	0.00亿	0.000%
2026-04-17	7.950	8.060	8.130	7.930	0.000	0.000%	95.49万	0.00亿	0.000%
2026-04-16	7.950	8.040	8.050	7.850	0.140	1.770%	112.67万	8.97亿	1.520%
2026-04-15	8.200	7.900	8.340	7.870	0.000	0.000%	178.54万	0.00亿	0.000%
2026-04-14	8.120	8.040	8.170	7.950	0.020	0.249%	86.96万	0.00亿	0.000%
2026-04-13	7.940	8.020	8.090	7.910	0.000	0.000%	87.02万	0.00亿	0.000%
2026-04-10	8.250	8.040	8.260	8.030	0.000	0.000%	116.86万	0.00亿	0.000%
2026-04-09	8.140	8.130	8.250	7.960	0.000	0.000%	184.55万	0.00亿	0.000%
2026-04-08	8.160	8.540	8.590	8.130	0.000	0.000%	246.55万	0.00亿	0.000%
2026-04-07	7.740	7.830	7.870	7.720	0.000	0.000%	62.36万	0.00亿	0.000%
2026-04-03	7.930	7.740	7.950	7.670	0.000	0.000%	59.88万	0.00亿	0.000%
2026-04-02	8.000	7.890	8.000	7.780	0.000	0.000%	118.43万	0.00亿	0.000%
2026-04-01	8.340	8.080	8.360	7.970	0.000	0.000%	127.88万	0.00亿	0.000%