白银有色(601212)股票信息
| 股票代码 | 601212 |
| 股票名称 | 白银有色 |
| 最新价/元 | 3.03 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -1.30 |
| 买入/元 | 3.02 |
| 卖出/元 | 3.03 |
| 昨收/元 | 3.07 |
| 今开/元 | 3.17 |
| 最高/元 | 3.17 |
| 最低/元 | 3.00 |
| 成交量/手 | 773973.88 |
| 成交额/万 | 23655.48 |
| 股净值/元 | 275.46 |
| 市净率 | 1.48 |
| 总市值/万 | 2243646.68 |
| 流通值/万 | 2243646.68 |
| 换手率/% | 1.05 |
| 入市日期 | 2017-02-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
白银有色(601212)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 3.17 | 3.03 | -0.04 | -1.30 | 773973.88 | 23655.48 | 1.05 |
| 2024-10-10 | 3.01 | 3.07 | 0.07 | 2.33 | 953935.48 | 29251.45 | 1.29 |
| 2024-10-09 | 3.19 | 3.00 | -0.26 | -7.98 | 1392921.34 | 43104.06 | 1.88 |
| 2024-10-08 | 3.54 | 3.26 | 0.04 | 1.24 | 1921511.58 | 63895.09 | 2.59 |
| 2024-09-30 | 3.09 | 3.22 | 0.25 | 8.42 | 1505906.68 | 47275.15 | 2.03 |
| 2024-09-27 | 2.94 | 2.97 | 0.05 | 1.71 | 573249.00 | 16987.30 | 0.77 |
| 2024-09-26 | 2.83 | 2.92 | 0.09 | 3.18 | 635967.99 | 18259.30 | 0.86 |
| 2024-09-25 | 2.83 | 2.83 | 0.04 | 1.43 | 716765.86 | 20525.03 | 0.97 |
| 2024-09-24 | 2.72 | 2.79 | 0.07 | 2.57 | 570246.00 | 15758.36 | 0.77 |
| 2024-09-23 | 2.68 | 2.72 | 0.03 | 1.12 | 399811.00 | 10835.54 | 0.54 |
| 2024-09-20 | 2.65 | 2.69 | 0.04 | 1.51 | 471660.66 | 12569.46 | 0.64 |
| 2024-09-19 | 2.57 | 2.65 | 0.09 | 3.52 | 587384.66 | 15266.39 | 0.79 |
| 2024-09-18 | 2.55 | 2.56 | 0.01 | 0.39 | 283261.00 | 7207.99 | 0.38 |
| 2024-09-13 | 2.56 | 2.55 | 0.02 | 0.79 | 332658.00 | 8504.14 | 0.45 |
| 2024-09-12 | 2.53 | 2.53 | 0.01 | 0.40 | 233002.18 | 5914.93 | 0.31 |
| 2024-09-11 | 2.51 | 2.52 | 0.01 | 0.40 | 233909.18 | 5892.62 | 0.32 |
| 2024-09-10 | 2.53 | 2.51 | -0.01 | -0.40 | 301690.00 | 7552.57 | 0.41 |
| 2024-09-09 | 2.54 | 2.52 | -0.04 | -1.56 | 318705.04 | 8041.10 | 0.43 |
| 2024-09-06 | 2.58 | 2.56 | -0.01 | -0.39 | 246110.00 | 6320.83 | 0.33 |
| 2024-09-05 | 2.57 | 2.57 | 0.00 | 0.00 | 266621.58 | 6852.23 | 0.36 |
| 2024-09-04 | 2.58 | 2.57 | -0.03 | -1.15 | 269877.00 | 6945.21 | 0.36 |
| 2024-09-03 | 2.61 | 2.60 | 0.00 | 0.00 | 234623.00 | 6103.57 | 0.32 |
| 2024-09-02 | 2.63 | 2.60 | -0.03 | -1.14 | 380725.35 | 9957.07 | 0.51 |
| 2024-08-30 | 2.60 | 2.63 | 0.03 | 1.15 | 467022.32 | 12289.61 | 0.63 |
| 2024-08-29 | 2.56 | 2.60 | 0.04 | 1.56 | 303590.88 | 7852.01 | 0.41 |
| 2024-08-28 | 2.56 | 2.56 | 0.00 | 0.00 | 222715.50 | 5731.54 | 0.30 |
| 2024-08-27 | 2.62 | 2.56 | -0.06 | -2.29 | 287362.54 | 7400.77 | 0.39 |
| 2024-08-26 | 2.60 | 2.62 | 0.04 | 1.55 | 262062.00 | 6859.44 | 0.35 |
| 2024-08-23 | 2.57 | 2.58 | 0.00 | 0.00 | 203065.00 | 5235.95 | 0.27 |
| 2024-08-22 | 2.64 | 2.58 | -0.06 | -2.27 | 298262.25 | 7750.70 | 0.40 |
| 2024-08-21 | 2.62 | 2.64 | 0.02 | 0.76 | 243152.00 | 6397.91 | 0.33 |
| 2024-08-20 | 2.67 | 2.62 | -0.05 | -1.87 | 402153.00 | 10614.32 | 0.54 |
| 2024-08-19 | 2.65 | 2.67 | 0.04 | 1.52 | 579188.00 | 15540.44 | 0.78 |
| 2024-08-16 | 2.67 | 2.63 | -0.02 | -0.76 | 307219.92 | 8157.70 | 0.41 |
| 2024-08-15 | 2.62 | 2.65 | 0.03 | 1.15 | 286004.92 | 7561.59 | 0.39 |
| 2024-08-14 | 2.64 | 2.62 | -0.03 | -1.13 | 204103.00 | 5373.55 | 0.28 |
| 2024-08-13 | 2.66 | 2.65 | 0.01 | 0.38 | 215609.00 | 5695.99 | 0.29 |
| 2024-08-12 | 2.65 | 2.64 | -0.01 | -0.38 | 206735.00 | 5458.49 | 0.28 |
| 2024-08-09 | 2.66 | 2.65 | 0.01 | 0.38 | 365486.44 | 9762.68 | 0.49 |
| 2024-08-08 | 2.64 | 2.64 | 0.00 | 0.00 | 300676.63 | 7918.67 | 0.41 |
| 2024-08-07 | 2.65 | 2.64 | -0.01 | -0.38 | 274619.25 | 7275.05 | 0.37 |
| 2024-08-06 | 2.65 | 2.65 | 0.00 | 0.00 | 386364.09 | 10225.34 | 0.52 |
| 2024-08-05 | 2.69 | 2.65 | -0.07 | -2.57 | 395244.00 | 10643.99 | 0.53 |
| 2024-08-02 | 2.70 | 2.72 | 0.00 | 0.00 | 389492.99 | 10588.48 | 0.53 |
| 2024-08-01 | 2.75 | 2.72 | 0.00 | 0.00 | 455092.42 | 12456.03 | 0.61 |
| 2024-07-31 | 2.64 | 2.72 | 0.08 | 3.03 | 472698.00 | 12739.17 | 0.64 |
| 2024-07-30 | 2.63 | 2.64 | 0.01 | 0.38 | 260790.00 | 6827.49 | 0.35 |
| 2024-07-29 | 2.62 | 2.63 | 0.02 | 0.77 | 319141.00 | 8389.25 | 0.43 |
| 2024-07-26 | 2.54 | 2.61 | 0.07 | 2.76 | 432889.00 | 11229.96 | 0.58 |
| 2024-07-25 | 2.55 | 2.54 | -0.03 | -1.17 | 400168.38 | 10171.62 | 0.54 |
| 2024-07-24 | 2.62 | 2.57 | -0.06 | -2.28 | 505629.87 | 13083.32 | 0.68 |
| 2024-07-23 | 2.70 | 2.63 | -0.06 | -2.23 | 542527.37 | 14448.31 | 0.73 |
| 2024-07-22 | 2.70 | 2.69 | -0.04 | -1.47 | 429593.15 | 11579.42 | 0.58 |
| 2024-07-19 | 2.77 | 2.73 | -0.09 | -3.19 | 594383.91 | 16205.43 | 0.80 |
| 2024-07-18 | 2.81 | 2.82 | -0.04 | -1.40 | 551582.00 | 15413.37 | 0.74 |
| 2024-07-17 | 2.97 | 2.86 | -0.08 | -2.72 | 674834.00 | 19654.42 | 0.91 |
| 2024-07-16 | 2.92 | 2.94 | 0.02 | 0.69 | 482954.00 | 14150.64 | 0.65 |
| 2024-07-15 | 2.91 | 2.92 | 0.00 | 0.00 | 462584.00 | 13522.46 | 0.62 |
| 2024-07-12 | 2.97 | 2.92 | -0.03 | -1.02 | 592305.00 | 17418.78 | 0.80 |
| 2024-07-11 | 2.85 | 2.95 | 0.13 | 4.61 | 856236.55 | 24971.04 | 1.16 |
| 2024-07-10 | 2.82 | 2.82 | 0.00 | 0.00 | 638892.55 | 18150.00 | 0.86 |
| 2024-07-09 | 2.78 | 2.82 | 0.03 | 1.08 | 492676.00 | 13705.38 | 0.67 |
| 2024-07-08 | 2.87 | 2.79 | -0.06 | -2.11 | 496405.00 | 13985.67 | 0.67 |
| 2024-07-05 | 2.76 | 2.85 | 0.09 | 3.26 | 558027.91 | 15630.82 | 0.75 |
| 2024-07-04 | 2.85 | 2.76 | -0.06 | -2.13 | 455577.87 | 12771.97 | 0.62 |
| 2024-07-03 | 2.82 | 2.82 | 0.01 | 0.36 | 283884.65 | 7987.11 | 0.38 |
| 2024-07-02 | 2.83 | 2.81 | -0.02 | -0.71 | 405218.34 | 11458.72 | 0.55 |
| 2024-07-01 | 2.78 | 2.83 | 0.05 | 1.80 | 443776.00 | 12486.57 | 0.60 |
| 2024-06-28 | 2.75 | 2.78 | 0.05 | 1.83 | 505098.61 | 14007.31 | 0.68 |
| 2024-06-27 | 2.79 | 2.73 | -0.09 | -3.19 | 391794.00 | 10817.05 | 0.53 |
| 2024-06-26 | 2.76 | 2.82 | 0.05 | 1.81 | 462936.00 | 12834.49 | 0.63 |
| 2024-06-25 | 2.75 | 2.77 | 0.02 | 0.73 | 501139.69 | 13840.46 | 0.68 |
| 2024-06-24 | 2.77 | 2.75 | -0.09 | -3.17 | 659516.00 | 18178.97 | 0.89 |
| 2024-06-21 | 2.90 | 2.84 | -0.03 | -1.05 | 476652.00 | 13657.26 | 0.64 |
| 2024-06-20 | 2.91 | 2.87 | -0.03 | -1.03 | 480525.00 | 13918.90 | 0.65 |
| 2024-06-19 | 2.89 | 2.90 | 0.01 | 0.35 | 505359.00 | 14696.14 | 0.68 |
| 2024-06-18 | 2.89 | 2.89 | 0.02 | 0.70 | 451883.00 | 13034.46 | 0.61 |
| 2024-06-17 | 2.91 | 2.87 | -0.08 | -2.71 | 669463.17 | 19366.95 | 0.90 |
| 2024-06-14 | 2.90 | 2.95 | 0.03 | 1.03 | 1013871.90 | 29600.47 | 1.37 |
| 2024-06-13 | 2.95 | 2.92 | -0.03 | -1.02 | 573743.47 | 16705.21 | 0.77 |
| 2024-06-12 | 2.92 | 2.95 | 0.02 | 0.68 | 529233.39 | 15589.96 | 0.71 |
| 2024-06-11 | 2.95 | 2.93 | -0.14 | -4.56 | 847995.00 | 24729.87 | 1.15 |
| 2024-06-07 | 3.06 | 3.07 | 0.07 | 2.33 | 799067.00 | 24450.98 | 1.08 |
| 2024-06-06 | 3.05 | 3.00 | -0.01 | -0.33 | 791833.76 | 24015.66 | 1.07 |
| 2024-06-05 | 3.05 | 3.01 | -0.09 | -2.90 | 655310.26 | 19789.50 | 0.88 |
| 2024-06-04 | 3.06 | 3.10 | 0.05 | 1.64 | 632324.00 | 19500.78 | 0.85 |
| 2024-06-03 | 3.11 | 3.05 | -0.08 | -2.56 | 933517.00 | 28693.84 | 1.26 |
| 2024-05-31 | 3.11 | 3.13 | 0.01 | 0.32 | 660074.00 | 20635.32 | 0.89 |
| 2024-05-30 | 3.26 | 3.12 | -0.19 | -5.74 | 1459966.00 | 46417.55 | 1.97 |
| 2024-05-29 | 3.12 | 3.31 | 0.18 | 5.75 | 2223751.37 | 72773.63 | 3.00 |
| 2024-05-28 | 3.18 | 3.13 | 0.02 | 0.64 | 1313469.01 | 41687.49 | 1.77 |
| 2024-05-27 | 3.09 | 3.11 | 0.02 | 0.65 | 802915.00 | 24844.29 | 1.08 |
| 2024-05-24 | 3.07 | 3.09 | -0.01 | -0.32 | 926217.53 | 28741.51 | 1.25 |
| 2024-05-23 | 3.15 | 3.10 | -0.20 | -6.06 | 1555477.65 | 48501.01 | 2.10 |
| 2024-05-22 | 3.37 | 3.30 | -0.06 | -1.79 | 1521935.59 | 51034.99 | 2.06 |
| 2024-05-21 | 3.60 | 3.36 | -0.19 | -5.35 | 2881527.99 | 100113.46 | 3.89 |
| 2024-05-20 | 3.50 | 3.55 | 0.32 | 9.91 | 2512715.98 | 87824.79 | 3.39 |
| 2024-05-17 | 3.19 | 3.23 | 0.04 | 1.25 | 1040738.08 | 33243.66 | 1.41 |
| 2024-05-16 | 3.34 | 3.19 | -0.04 | -1.24 | 1338172.69 | 43591.32 | 1.81 |
| 2024-05-15 | 3.13 | 3.23 | 0.09 | 2.87 | 1779024.24 | 57535.87 | 2.40 |
日K线
周K线
月K线
