时代万恒 sh.600241
8.50
+2.41%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.33 | 8.54 | 8.19 | 8.50 | +2.41% | 0.53 | 2.16% |
| 2026-05-21 | 8.72 | 8.84 | 8.24 | 8.30 | -4.82% | 0.61 | 2.43% |
| 2026-05-20 | 8.79 | 8.82 | 8.53 | 8.72 | -0.91% | 0.49 | 1.91% |
| 2026-05-19 | 8.99 | 8.99 | 8.58 | 8.80 | -1.68% | 0.60 | 2.34% |
| 2026-05-18 | 8.96 | 8.99 | 8.74 | 8.95 | -0.56% | 0.56 | 2.16% |
| 2026-05-15 | 9.21 | 9.29 | 8.91 | 9.00 | -1.75% | 0.59 | 2.22% |
| 2026-05-14 | 9.62 | 9.62 | 9.13 | 9.16 | -2.66% | 0.71 | 2.61% |
| 2026-05-13 | 9.34 | 9.57 | 9.20 | 9.41 | +0.86% | 0.83 | 3.01% |
| 2026-05-12 | 9.54 | 9.57 | 9.25 | 9.33 | -2.71% | 0.78 | 2.82% |
| 2026-05-11 | 9.72 | 9.73 | 9.40 | 9.59 | -1.03% | 0.84 | 2.99% |
| 2026-05-08 | 9.82 | 9.89 | 9.52 | 9.69 | -0.82% | 0.68 | 2.40% |
| 2026-05-07 | 9.77 | 10.04 | 9.70 | 9.77 | -0.31% | 0.90 | 3.11% |
| 2026-05-06 | 9.85 | 9.95 | 9.67 | 9.80 | +0.41% | 0.86 | 2.99% |
| 2026-04-30 | 9.58 | 9.90 | 9.56 | 9.76 | +0.72% | 0.67 | 2.33% |
| 2026-04-29 | 9.61 | 9.77 | 9.45 | 9.69 | +0.52% | 0.60 | 2.10% |
| 2026-04-28 | 9.71 | 9.88 | 9.52 | 9.64 | -1.63% | 0.78 | 2.75% |
| 2026-04-27 | 9.49 | 9.81 | 9.12 | 9.80 | +2.40% | 0.94 | 3.35% |
| 2026-04-24 | 9.34 | 9.70 | 9.25 | 9.57 | +1.16% | 0.78 | 2.77% |
| 2026-04-23 | 9.79 | 9.80 | 9.42 | 9.46 | -4.06% | 0.99 | 3.51% |
| 2026-04-22 | 9.49 | 10.30 | 9.46 | 9.86 | +4.23% | 1.70 | 5.82% |