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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.60 | 8.70 | 8.54 | 8.70 | +1.28% | 0.55 | 2.18% |
| 2025-08-18 | 8.60 | 8.64 | 8.53 | 8.59 | +0.82% | 0.58 | 2.30% |
| 2025-08-15 | 8.38 | 8.60 | 8.38 | 8.52 | +1.67% | 0.53 | 2.10% |
| 2025-08-14 | 8.66 | 8.71 | 8.38 | 8.38 | -3.12% | 0.62 | 2.49% |
| 2025-08-13 | 8.69 | 8.75 | 8.62 | 8.65 | -0.12% | 0.47 | 1.84% |
| 2025-08-12 | 8.79 | 8.81 | 8.63 | 8.66 | -1.37% | 0.59 | 2.32% |
| 2025-08-11 | 8.68 | 8.88 | 8.62 | 8.78 | +2.33% | 1.13 | 4.39% |
| 2025-08-08 | 8.58 | 8.59 | 8.49 | 8.58 | +0.23% | 0.46 | 1.84% |
| 2025-08-07 | 8.62 | 8.64 | 8.52 | 8.56 | -0.70% | 0.55 | 2.18% |
| 2025-08-06 | 8.61 | 8.66 | 8.54 | 8.62 | +1.06% | 0.75 | 2.94% |
| 2025-08-05 | 8.55 | 8.56 | 8.47 | 8.53 | -0.12% | 0.52 | 2.08% |
| 2025-08-04 | 8.35 | 8.56 | 8.27 | 8.54 | +2.64% | 0.68 | 2.74% |
| 2025-08-01 | 8.30 | 8.38 | 8.27 | 8.32 | +0.48% | 0.41 | 1.67% |
| 2025-07-31 | 8.33 | 8.42 | 8.25 | 8.28 | -0.60% | 0.49 | 1.99% |
| 2025-07-30 | 8.42 | 8.46 | 8.26 | 8.33 | -1.07% | 0.44 | 1.81% |
| 2025-07-29 | 8.50 | 8.55 | 8.36 | 8.42 | -1.06% | 0.54 | 2.17% |
| 2025-07-28 | 8.53 | 8.54 | 8.46 | 8.51 | 0.00% | 0.48 | 1.91% |
| 2025-07-25 | 8.45 | 8.55 | 8.37 | 8.51 | +1.43% | 0.83 | 3.31% |
| 2025-07-24 | 8.35 | 8.40 | 8.28 | 8.39 | +1.21% | 0.49 | 1.98% |
| 2025-07-23 | 8.38 | 8.40 | 8.26 | 8.29 | -1.19% | 0.59 | 2.42% |