白银有色

601212
🏛️ 中国 →
3.89
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 3.75 3.95 3.75 3.91 65,690.6K
09:35 3.90 4.01 3.90 4.00 62,024.4K
09:40 4.00 4.08 4.00 4.02 45,652.1K
09:45 4.02 4.04 3.97 4.03 25,601.3K
09:50 4.05 4.08 3.98 3.99 25,022.2K
09:55 4.00 4.03 3.94 3.96 13,011.0K
10:00 3.95 3.98 3.90 3.91 11,308.4K
10:05 3.90 3.96 3.90 3.94 5,758.6K
10:10 3.95 3.95 3.92 3.94 3,780.3K
10:15 3.93 3.94 3.92 3.92 2,616.6K
10:20 3.93 3.93 3.92 3.93 2,637.4K
10:25 3.93 3.94 3.92 3.93 2,607.1K
10:30 3.93 3.94 3.93 3.94 1,938.5K
10:35 3.94 3.96 3.93 3.96 3,555.2K
10:40 3.95 3.96 3.93 3.94 1,975.7K
10:45 3.94 3.94 3.93 3.93 1,756.8K
10:50 3.93 3.94 3.90 3.90 4,059.7K
10:55 3.90 3.92 3.90 3.91 2,003.8K
11:00 3.91 3.92 3.91 3.91 1,178.8K
11:05 3.92 3.92 3.91 3.91 1,034.9K
11:10 3.92 3.92 3.91 3.91 1,564.0K
11:15 3.91 3.91 3.90 3.90 933.1K
11:20 3.91 3.91 3.90 3.90 1,176.6K
11:25 3.90 3.92 3.90 3.91 982.6K
13:00 3.92 3.92 3.90 3.90 2,418.6K
13:05 3.91 3.91 3.90 3.91 1,000.3K
13:10 3.90 3.91 3.90 3.91 1,272.1K
13:15 3.91 3.91 3.90 3.90 659.0K
13:20 3.90 3.92 3.90 3.92 1,150.4K
13:25 3.91 3.92 3.91 3.92 1,118.4K
13:30 3.92 3.92 3.91 3.91 820.4K
13:35 3.91 3.92 3.91 3.92 891.0K
13:40 3.91 3.92 3.91 3.92 1,106.7K
13:45 3.92 3.92 3.91 3.92 1,025.1K
13:50 3.92 3.92 3.91 3.92 1,022.8K
13:55 3.91 3.92 3.91 3.92 1,060.0K
14:00 3.91 3.92 3.91 3.91 1,441.2K
14:05 3.91 3.92 3.91 3.91 966.1K
14:10 3.91 3.92 3.90 3.90 2,629.4K
14:15 3.90 3.91 3.90 3.91 1,563.6K
14:20 3.90 3.91 3.89 3.89 2,854.9K
14:25 3.90 3.90 3.88 3.90 3,486.3K
14:30 3.90 3.90 3.88 3.88 2,981.9K
14:35 3.88 3.90 3.88 3.90 2,816.9K
14:40 3.89 3.91 3.89 3.91 4,268.4K
14:45 3.90 3.91 3.90 3.90 3,556.9K
14:50 3.90 3.91 3.90 3.91 4,746.0K
14:55 3.90 3.91 3.89 3.89 4,059.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3.74 4.09 3.74 3.89 338.9M
2025-09-25 3.89 3.94 3.76 3.76 187.4M
2025-09-24 3.80 3.83 3.67 3.76 194.9M
2025-09-23 3.74 4.05 3.71 3.86 322.3M
2025-09-22 3.75 3.78 3.63 3.75 207.4M
2025-09-19 3.65 3.69 3.61 3.63 108.4M
2025-09-18 3.77 3.80 3.61 3.66 185.4M
2025-09-17 3.82 3.85 3.75 3.82 166.5M
2025-09-16 3.98 4.01 3.75 3.86 249.1M
2025-09-15 3.78 4.00 3.75 3.90 361.2M
2025-09-12 3.56 4.14 3.56 3.97 566.9M
2025-09-11 3.82 3.82 3.82 3.82 91.4M
2025-09-10 4.15 4.31 4.12 4.24 256.1M
2025-09-09 4.18 4.51 4.09 4.36 425.2M
2025-09-08 4.15 4.29 4.05 4.11 328.3M
2025-09-05 3.79 4.20 3.75 4.09 488.7M
2025-09-04 4.22 4.25 3.81 3.82 492.6M
2025-09-03 4.69 4.69 4.15 4.23 660.6M
2025-09-02 4.26 4.26 4.26 4.26 83.7M
2025-09-01 3.64 3.87 3.60 3.87 200.3M
2025-08-29 3.47 3.56 3.45 3.52 117.0M
2025-08-28 3.42 3.50 3.34 3.47 111.4M
2025-08-27 3.57 3.60 3.43 3.44 145.3M
2025-08-26 3.59 3.63 3.53 3.61 121.3M
2025-08-25 3.44 3.67 3.44 3.62 212.4M
2025-08-22 3.37 3.43 3.36 3.40 93.8M
2025-08-21 3.40 3.44 3.35 3.37 75.3M
2025-08-20 3.31 3.46 3.30 3.40 108.2M
2025-08-19 3.35 3.37 3.31 3.33 66.8M
2025-08-18 3.37 3.39 3.33 3.36 91.4M
2025-08-15 3.31 3.42 3.30 3.37 81.4M
2025-08-14 3.39 3.43 3.33 3.34 90.6M
2025-08-13 3.26 3.39 3.25 3.39 126.7M
2025-08-12 3.29 3.30 3.24 3.26 62.7M
2025-08-11 3.34 3.34 3.27 3.31 76.2M
2025-08-08 3.33 3.37 3.32 3.35 79.3M
2025-08-07 3.34 3.35 3.25 3.33 82.2M
2025-08-06 3.32 3.39 3.31 3.32 103.7M
2025-08-05 3.23 3.44 3.22 3.31 146.7M
2025-08-04 3.16 3.22 3.14 3.21 68.5M
2025-08-01 3.16 3.19 3.14 3.15 50.8M
2025-07-31 3.23 3.23 3.14 3.16 105.1M
2025-07-30 3.33 3.34 3.25 3.29 66.0M
2025-07-29 3.29 3.33 3.28 3.32 73.6M
2025-07-28 3.35 3.35 3.27 3.31 91.3M
2025-07-25 3.45 3.45 3.37 3.38 90.8M
2025-07-24 3.40 3.49 3.37 3.46 103.8M
2025-07-23 3.46 3.51 3.39 3.42 143.3M
2025-07-22 3.40 3.49 3.36 3.43 177.9M
2025-07-21 3.26 3.36 3.25 3.35 138.1M
2025-07-18 3.23 3.29 3.21 3.25 137.8M
2025-07-17 3.19 3.22 3.17 3.21 88.7M
2025-07-16 3.24 3.25 3.16 3.19 119.2M
2025-07-15 3.35 3.43 3.19 3.25 312.5M
2025-07-14 3.40 3.62 3.33 3.52 396.7M
2025-07-11 3.20 3.36 3.18 3.29 165.0M
2025-07-10 3.13 3.18 3.13 3.18 70.8M
2025-07-09 3.26 3.29 3.14 3.15 105.2M
2025-07-08 3.22 3.26 3.22 3.23 66.3M
2025-07-07 3.22 3.27 3.20 3.23 76.4M
2025-07-04 3.31 3.32 3.25 3.27 110.5M
2025-07-03 3.32 3.44 3.30 3.35 150.9M
2025-07-02 3.22 3.44 3.20 3.32 220.4M
2025-07-01 3.13 3.27 3.10 3.26 134.4M
2025-06-30 3.15 3.17 3.10 3.13 80.5M
2025-06-27 3.07 3.20 3.07 3.15 172.4M
2025-06-26 3.01 3.07 3.00 3.04 84.7M
2025-06-25 2.98 3.00 2.95 2.99 68.4M
2025-06-24 2.98 3.01 2.96 2.99 58.2M
2025-06-23 2.96 3.00 2.94 2.98 58.9M
2025-06-20 2.99 3.00 2.94 2.95 72.6M
2025-06-19 3.08 3.09 2.99 3.00 136.1M
2025-06-18 3.17 3.23 3.07 3.14 180.8M
2025-06-17 3.09 3.14 3.08 3.10 57.5M
2025-06-16 3.09 3.13 3.07 3.11 97.9M
2025-06-13 3.14 3.19 3.09 3.12 167.2M
2025-06-12 3.09 3.16 3.07 3.14 163.4M
2025-06-11 3.07 3.12 3.07 3.09 140.4M
2025-06-10 3.11 3.14 3.06 3.09 159.6M
2025-06-09 3.14 3.15 3.06 3.11 286.3M
2025-06-06 2.99 3.19 2.99 3.19 240.8M
2025-06-05 2.96 2.99 2.89 2.90 63.0M
2025-06-04 2.92 3.01 2.90 2.96 97.3M
2025-06-03 2.82 2.94 2.81 2.93 116.1M
2025-05-30 2.83 2.84 2.79 2.80 40.7M
2025-05-29 2.80 2.84 2.79 2.84 41.8M
2025-05-28 2.81 2.83 2.79 2.80 39.2M
2025-05-27 2.86 2.87 2.79 2.81 62.3M
2025-05-26 2.79 2.88 2.78 2.86 82.4M
2025-05-23 2.80 2.82 2.78 2.78 32.8M
2025-05-22 2.85 2.87 2.80 2.81 44.1M
2025-05-21 2.83 2.87 2.81 2.85 58.7M
2025-05-20 2.80 2.83 2.78 2.81 40.7M
2025-05-19 2.78 2.81 2.77 2.80 31.0M
2025-05-16 2.78 2.81 2.77 2.79 35.2M
2025-05-15 2.80 2.81 2.77 2.78 34.5M
2025-05-14 2.79 2.82 2.78 2.81 34.0M
2025-05-13 2.81 2.82 2.77 2.79 35.5M
2025-05-12 2.79 2.81 2.78 2.80 26.4M
2025-05-09 2.80 2.81 2.77 2.79 32.7M
2025-05-08 2.82 2.82 2.80 2.80 39.7M
2025-05-07 2.82 2.85 2.79 2.82 43.9M
2025-05-06 2.72 2.83 2.72 2.83 86.3M
2025-04-30 2.75 2.76 2.70 2.71 49.7M
2025-04-29 2.71 2.76 2.70 2.75 43.0M
2025-04-28 2.75 2.76 2.70 2.71 43.1M
2025-04-25 2.76 2.79 2.74 2.75 43.9M
2025-04-24 2.81 2.81 2.74 2.75 42.4M
2025-04-23 2.85 2.86 2.78 2.79 68.0M
2025-04-22 2.86 2.88 2.82 2.87 69.2M
2025-04-21 2.75 2.86 2.73 2.86 85.2M
2025-04-18 2.74 2.75 2.70 2.74 38.0M
2025-04-17 2.75 2.78 2.74 2.74 58.1M
2025-04-16 2.77 2.78 2.69 2.73 53.9M
2025-04-15 2.79 2.80 2.73 2.75 51.4M
2025-04-14 2.73 2.81 2.71 2.80 81.7M
2025-04-11 2.68 2.74 2.67 2.69 76.6M
2025-04-10 2.65 2.69 2.63 2.67 77.2M
2025-04-09 2.56 2.63 2.45 2.61 88.3M
2025-04-08 2.60 2.63 2.56 2.60 89.1M
2025-04-07 2.72 2.77 2.62 2.62 100.4M
2025-04-03 2.89 2.96 2.88 2.91 73.3M
2025-04-02 2.96 2.96 2.90 2.90 63.5M
2025-04-01 2.94 3.00 2.93 2.97 78.2M
2025-03-31 2.93 2.96 2.89 2.94 85.2M
2025-03-28 3.02 3.05 2.94 2.96 91.8M
2025-03-27 3.04 3.08 2.98 2.99 123.2M
2025-03-26 3.05 3.31 3.04 3.11 244.1M
2025-03-25 2.95 3.05 2.93 3.01 116.3M
2025-03-24 2.88 2.99 2.86 2.95 91.0M
2025-03-21 2.92 2.95 2.87 2.89 59.1M
2025-03-20 2.95 2.98 2.92 2.93 47.4M
2025-03-19 2.94 2.97 2.91 2.95 61.5M
2025-03-18 2.90 2.98 2.88 2.93 88.0M
2025-03-17 2.91 2.94 2.88 2.88 60.6M
2025-03-14 2.91 2.98 2.88 2.92 89.6M
2025-03-13 2.87 2.89 2.83 2.86 39.6M
2025-03-12 2.88 2.90 2.86 2.87 43.5M
2025-03-11 2.83 2.88 2.80 2.88 58.9M
2025-03-10 2.84 2.86 2.81 2.85 50.0M
2025-03-07 2.82 2.87 2.80 2.83 72.2M
2025-03-06 2.80 2.83 2.79 2.81 56.7M
2025-03-05 2.76 2.79 2.72 2.79 43.2M
2025-03-04 2.73 2.77 2.71 2.76 42.1M
2025-03-03 2.71 2.77 2.71 2.72 53.6M
2025-02-28 2.76 2.77 2.70 2.71 48.2M
2025-02-27 2.80 2.81 2.74 2.77 48.1M
2025-02-26 2.77 2.82 2.77 2.80 54.2M
2025-02-25 2.79 2.80 2.76 2.77 37.6M
2025-02-24 2.79 2.82 2.78 2.79 50.2M
2025-02-21 2.81 2.83 2.78 2.80 46.8M
2025-02-20 2.80 2.82 2.78 2.81 38.5M
2025-02-19 2.81 2.82 2.79 2.81 35.3M
2025-02-18 2.86 2.86 2.80 2.81 46.5M
2025-02-17 2.87 2.87 2.83 2.85 44.6M
2025-02-14 2.88 2.89 2.84 2.88 50.0M
2025-02-13 2.88 2.90 2.86 2.87 32.8M
2025-02-12 2.89 2.89 2.84 2.88 50.9M
2025-02-11 2.92 2.94 2.89 2.90 59.1M
2025-02-10 2.90 2.93 2.88 2.90 41.4M
2025-02-07 2.85 2.92 2.84 2.89 56.2M
2025-02-06 2.84 2.86 2.82 2.86 46.3M
2025-02-05 2.82 2.85 2.80 2.85 56.2M
2025-01-27 2.80 2.84 2.78 2.79 47.7M
2025-01-24 2.77 2.81 2.76 2.81 35.4M
2025-01-23 2.79 2.83 2.76 2.76 41.3M
2025-01-22 2.79 2.80 2.76 2.78 30.3M
2025-01-21 2.80 2.82 2.77 2.79 27.6M
2025-01-20 2.83 2.86 2.79 2.80 47.2M
2025-01-17 2.81 2.85 2.77 2.83 46.8M
2025-01-16 2.76 2.85 2.76 2.81 68.9M
2025-01-15 2.79 2.83 2.73 2.76 49.8M
2025-01-14 2.76 2.81 2.74 2.79 51.8M
2025-01-13 2.69 2.77 2.67 2.76 46.7M
2025-01-10 2.75 2.78 2.70 2.70 38.5M
2025-01-09 2.75 2.76 2.72 2.74 26.9M
2025-01-08 2.80 2.80 2.69 2.74 48.0M
2025-01-07 2.74 2.80 2.72 2.79 45.8M
2025-01-06 2.69 2.78 2.67 2.75 55.4M
2025-01-03 2.72 2.81 2.69 2.70 66.8M
2025-01-02 2.77 2.81 2.70 2.72 52.6M