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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.72 | 9.77 | 9.38 | 9.46 | -3.17% | 0.79 | 2.82% |
| 2026-04-20 | 9.70 | 9.85 | 9.66 | 9.77 | -0.20% | 0.55 | 1.93% |
| 2026-04-17 | 9.92 | 10.04 | 9.74 | 9.79 | -1.71% | 0.72 | 2.48% |
| 2026-04-16 | 9.85 | 10.04 | 9.79 | 9.96 | +1.12% | 0.88 | 3.02% |
| 2026-04-15 | 10.14 | 10.22 | 9.70 | 9.85 | -2.96% | 1.31 | 4.52% |
| 2026-04-14 | 9.99 | 10.45 | 9.78 | 10.15 | +3.26% | 1.89 | 6.36% |
| 2026-04-13 | 9.73 | 10.20 | 9.57 | 9.83 | +1.97% | 1.28 | 4.42% |
| 2026-04-10 | 9.53 | 9.85 | 9.42 | 9.64 | +2.23% | 0.94 | 3.29% |
| 2026-04-09 | 9.43 | 9.65 | 9.30 | 9.43 | -1.05% | 0.82 | 2.94% |
| 2026-04-08 | 9.43 | 9.55 | 9.20 | 9.53 | +3.03% | 1.27 | 4.60% |
| 2026-04-07 | 8.57 | 9.52 | 8.50 | 9.25 | +6.94% | 1.71 | 6.35% |
| 2026-04-03 | 9.16 | 9.23 | 8.61 | 8.65 | -5.57% | 0.86 | 3.30% |
| 2026-04-02 | 9.57 | 9.59 | 8.93 | 9.16 | -5.08% | 1.34 | 4.94% |
| 2026-04-01 | 9.89 | 9.99 | 9.51 | 9.65 | -2.03% | 1.24 | 4.38% |
| 2026-03-31 | 9.69 | 10.26 | 9.69 | 9.85 | +0.82% | 1.88 | 6.40% |
| 2026-03-30 | 9.63 | 9.86 | 9.42 | 9.77 | +0.41% | 1.38 | 4.87% |
| 2026-03-27 | 9.63 | 9.92 | 9.60 | 9.73 | -0.51% | 1.13 | 3.96% |
| 2026-03-26 | 9.66 | 9.90 | 9.66 | 9.78 | +0.72% | 1.48 | 5.14% |
| 2026-03-25 | 9.40 | 9.87 | 9.39 | 9.71 | +3.30% | 1.76 | 6.20% |
| 2026-03-24 | 9.19 | 9.40 | 9.00 | 9.40 | +4.33% | 1.52 | 5.59% |