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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.99 | 9.27 | 8.77 | 9.01 | -0.11% | 1.45 | 5.45% |
| 2026-03-20 | 9.29 | 9.46 | 8.99 | 9.02 | -2.49% | 0.78 | 2.88% |
| 2026-03-19 | 9.40 | 9.49 | 9.19 | 9.25 | -1.60% | 0.86 | 3.13% |
| 2026-03-18 | 9.10 | 9.44 | 9.00 | 9.40 | +3.07% | 0.74 | 2.72% |
| 2026-03-17 | 9.32 | 9.40 | 9.10 | 9.12 | -2.04% | 0.59 | 2.18% |
| 2026-03-16 | 9.27 | 9.48 | 9.19 | 9.31 | +0.43% | 0.94 | 3.43% |
| 2026-03-13 | 9.10 | 9.46 | 9.00 | 9.27 | +1.53% | 0.97 | 3.54% |
| 2026-03-12 | 9.34 | 9.38 | 9.05 | 9.13 | -1.62% | 0.70 | 2.62% |
| 2026-03-11 | 9.20 | 9.51 | 9.20 | 9.28 | +0.98% | 1.27 | 4.63% |
| 2026-03-10 | 8.79 | 9.28 | 8.79 | 9.19 | +5.15% | 1.07 | 4.01% |
| 2026-03-09 | 8.75 | 8.76 | 8.53 | 8.74 | -0.23% | 0.41 | 1.61% |
| 2026-03-06 | 8.46 | 8.78 | 8.37 | 8.76 | +3.42% | 0.44 | 1.74% |
| 2026-03-05 | 8.41 | 8.58 | 8.40 | 8.47 | +1.93% | 0.45 | 1.82% |
| 2026-03-04 | 8.29 | 8.49 | 8.21 | 8.31 | -0.60% | 0.47 | 1.89% |
| 2026-03-03 | 8.52 | 8.67 | 8.35 | 8.36 | -1.76% | 0.49 | 1.94% |
| 2026-03-02 | 8.68 | 8.88 | 8.42 | 8.51 | -3.95% | 0.56 | 2.19% |
| 2026-02-27 | 8.85 | 8.90 | 8.79 | 8.86 | -0.56% | 0.31 | 1.19% |
| 2026-02-26 | 9.02 | 9.04 | 8.86 | 8.91 | -0.78% | 0.34 | 1.30% |
| 2026-02-25 | 8.90 | 9.05 | 8.80 | 8.98 | +1.01% | 0.68 | 2.58% |
| 2026-02-24 | 8.68 | 9.15 | 8.61 | 8.89 | +3.37% | 0.92 | 3.53% |