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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.52 | 8.53 | 8.35 | 8.39 | -1.18% | 0.71 | 2.85% |
| 2025-07-21 | 8.41 | 8.49 | 8.37 | 8.49 | +1.19% | 0.67 | 2.69% |
| 2025-07-18 | 8.42 | 8.46 | 8.35 | 8.39 | +0.12% | 0.56 | 2.26% |
| 2025-07-17 | 8.40 | 8.41 | 8.35 | 8.38 | +0.12% | 0.44 | 1.79% |
| 2025-07-16 | 8.30 | 8.40 | 8.29 | 8.37 | +1.09% | 0.54 | 2.21% |
| 2025-07-15 | 8.49 | 8.49 | 8.16 | 8.28 | -2.36% | 0.93 | 3.79% |
| 2025-07-14 | 8.42 | 8.52 | 8.41 | 8.48 | +0.71% | 0.72 | 2.91% |
| 2025-07-11 | 8.52 | 8.53 | 8.38 | 8.42 | -0.71% | 1.07 | 4.30% |
| 2025-07-10 | 8.59 | 8.59 | 8.45 | 8.48 | -1.17% | 1.00 | 3.99% |
| 2025-07-09 | 8.61 | 8.65 | 8.53 | 8.58 | -0.69% | 1.10 | 4.37% |
| 2025-07-08 | 8.62 | 8.68 | 8.55 | 8.64 | +0.12% | 1.56 | 6.15% |
| 2025-07-07 | 8.49 | 8.66 | 8.43 | 8.63 | +1.41% | 1.57 | 6.22% |
| 2025-07-04 | 8.71 | 8.78 | 8.42 | 8.51 | -3.51% | 2.33 | 9.27% |
| 2025-07-03 | 8.96 | 9.14 | 8.71 | 8.82 | -6.27% | 3.77 | 14.45% |
| 2025-07-02 | 9.50 | 10.13 | 9.21 | 9.41 | -8.02% | 6.25 | 22.52% |
| 2025-07-01 | 10.70 | 11.70 | 10.19 | 10.23 | -3.94% | 8.96 | 27.95% |
| 2025-06-30 | 10.65 | 10.65 | 10.16 | 10.65 | +10.02% | 5.21 | 16.75% |
| 2025-06-27 | 9.26 | 9.68 | 8.85 | 9.68 | +10.00% | 5.82 | 20.82% |
| 2025-06-26 | 7.75 | 8.80 | 7.75 | 8.80 | +10.00% | 1.85 | 7.25% |
| 2025-06-25 | 7.82 | 8.50 | 7.75 | 8.00 | +2.56% | 1.32 | 5.59% |