白银有色
SH601212 Forward-adjusted MAIN
5.65
+0.04
(+0.71%)
Open
5.63
High
5.69
Low
5.58
Prev close
5.61
Amplitude
1.96%
Volume
8,644.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.72
MA10
5.96
MA20
6.39
MA60
5.77
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.63 | 5.69 | 5.58 | 5.65 | 8,645万 |
| 2 | 2026-09-29 | 5.36 | 5.63 | 5.35 | 5.61 | 12,561万 |
| 3 | 2026-09-28 | 5.60 | 5.64 | 5.43 | 5.49 | 13,525万 |
| 4 | 2026-09-24 | 5.86 | 5.89 | 5.77 | 5.79 | 15,415万 |
| 5 | 2026-09-23 | 6.19 | 6.29 | 6.02 | 6.04 | 17,497万 |
| 6 | 2026-09-22 | 6.18 | 6.21 | 6.07 | 6.09 | 16,633万 |
| 7 | 2026-09-21 | 6.20 | 6.33 | 6.14 | 6.17 | 21,025万 |
| 8 | 2026-09-18 | 6.30 | 6.40 | 6.06 | 6.29 | 27,366万 |
| 9 | 2026-09-17 | 6.25 | 6.41 | 6.01 | 6.06 | 25,638万 |
| 10 | 2026-09-16 | 6.20 | 6.44 | 6.16 | 6.41 | 18,790万 |
| 11 | 2026-09-15 | 6.19 | 6.30 | 6.10 | 6.18 | 13,614万 |
| 12 | 2026-09-14 | 6.20 | 6.37 | 6.20 | 6.24 | 18,616万 |
52W
Data range
3.61
17.6%
15.19
High/low over the last 250 trading days, and where the price sits.
← Stocks