白银有色
sh601212 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.35
涨跌幅
-2.01%
成交量
70,044,800 股
成交额
377,974,528 元
换手率
0.95%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.39 | 5.35 | 5.49 | 5.32 | -2.01% | 70,044,800 | 377,974,528 | 0.95 |
| 2026-10-13 | 5.29 | 5.46 | 5.52 | 5.18 | +1.11% | 106,866,700 | 570,686,400 | 1.44 |
| 2026-10-12 | 5.78 | 5.40 | 5.78 | 5.39 | -5.76% | 138,663,000 | 766,637,440 | 1.87 |
| 2026-10-09 | 5.64 | 5.73 | 5.75 | 5.48 | +2.87% | 150,763,500 | 848,580,224 | 2.04 |
| 2026-10-08 | 5.57 | 5.57 | 5.68 | 5.52 | -1.42% | 84,544,500 | 473,422,112 | 1.14 |
| 2026-09-30 | 5.63 | 5.65 | 5.69 | 5.58 | +0.71% | 86,446,900 | 488,764,320 | 1.17 |
| 2026-09-29 | 5.36 | 5.61 | 5.63 | 5.35 | +2.19% | 125,609,300 | 697,144,512 | 1.70 |
| 2026-09-28 | 5.60 | 5.49 | 5.64 | 5.43 | -5.18% | 135,244,900 | 745,723,264 | 1.83 |
| 2026-09-24 | 5.86 | 5.79 | 5.89 | 5.77 | -4.14% | 154,150,800 | 895,874,752 | 2.08 |
| 2026-09-23 | 6.19 | 6.04 | 6.29 | 6.02 | -0.82% | 174,974,300 | 1,068,335,104 | 2.36 |
| 2026-09-22 | 6.18 | 6.09 | 6.21 | 6.07 | -1.30% | 166,328,600 | 1,020,487,744 | 2.25 |
| 2026-09-21 | 6.20 | 6.17 | 6.33 | 6.14 | -1.91% | 210,245,600 | 1,303,630,208 | 2.84 |
| 2026-09-18 | 6.30 | 6.29 | 6.40 | 6.06 | +3.80% | 273,662,700 | 1,704,051,200 | 3.70 |
| 2026-09-17 | 6.25 | 6.06 | 6.41 | 6.01 | -5.46% | 256,378,800 | 1,571,110,784 | 3.46 |
| 2026-09-16 | 6.20 | 6.41 | 6.44 | 6.16 | +3.72% | 187,895,100 | 1,188,098,304 | 2.54 |
| 2026-09-15 | 6.19 | 6.18 | 6.30 | 6.10 | -0.96% | 136,137,400 | 843,467,456 | 1.84 |
| 2026-09-14 | 6.20 | 6.24 | 6.37 | 6.20 | -3.11% | 186,157,900 | 1,167,271,808 | 2.51 |
| 2026-09-11 | 6.35 | 6.44 | 6.50 | 6.16 | -5.43% | 333,865,800 | 2,100,700,928 | 4.51 |
| 2026-09-10 | 7.09 | 6.81 | 7.25 | 6.75 | -3.95% | 293,256,800 | 2,020,269,312 | 3.96 |
| 2026-09-09 | 6.99 | 7.09 | 7.14 | 6.74 | -0.28% | 431,801,700 | 3,000,128,768 | 5.83 |
| 2026-09-08 | 7.19 | 7.11 | 7.35 | 7.03 | +1.57% | 384,023,100 | 2,757,113,344 | 5.19 |
| 2026-09-07 | 7.08 | 7.00 | 7.20 | 6.93 | -4.11% | 319,071,900 | 2,257,902,848 | 4.31 |
| 2026-09-04 | 7.54 | 7.30 | 7.55 | 7.23 | -0.41% | 519,143,300 | 3,820,945,920 | 7.01 |
| 2026-09-03 | 6.67 | 7.33 | 7.33 | 6.67 | +10.06% | 588,615,500 | 4,162,293,760 | 7.95 |
| 2026-09-02 | 6.45 | 6.66 | 6.68 | 6.25 | -1.19% | 387,790,400 | 2,499,480,832 | 5.24 |
| 2026-09-01 | 6.78 | 6.74 | 6.91 | 6.67 | -1.89% | 354,511,400 | 2,396,688,384 | 4.79 |
| 2026-08-31 | 6.90 | 6.87 | 7.07 | 6.87 | -9.96% | 375,843,900 | 2,587,142,400 | 5.08 |
| 2026-08-28 | 7.20 | 7.63 | 7.68 | 6.94 | +5.97% | 694,349,800 | 5,083,451,392 | 9.38 |
| 2026-08-27 | 7.00 | 7.20 | 7.54 | 7.00 | -0.55% | 698,986,400 | 5,109,731,840 | 9.44 |
| 2026-08-26 | 6.56 | 7.24 | 7.24 | 6.42 | +10.03% | 583,391,900 | 4,031,968,768 | 7.88 |
需要全历史数据与程序化访问？
查看 白银有色 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601212 获取全部历史日线。