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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.64 | 8.73 | 8.57 | 8.60 | +0.12% | 0.37 | 1.45% |
| 2026-02-12 | 8.87 | 8.87 | 8.58 | 8.59 | -1.72% | 0.44 | 1.71% |
| 2026-02-11 | 8.77 | 8.79 | 8.61 | 8.74 | 0.00% | 0.30 | 1.17% |
| 2026-02-10 | 8.76 | 8.79 | 8.67 | 8.74 | -0.23% | 0.35 | 1.36% |
| 2026-02-09 | 8.77 | 8.82 | 8.68 | 8.76 | +0.69% | 0.45 | 1.73% |
| 2026-02-06 | 8.55 | 8.77 | 8.46 | 8.70 | +1.87% | 0.47 | 1.84% |
| 2026-02-05 | 8.66 | 8.68 | 8.52 | 8.54 | -1.16% | 0.33 | 1.29% |
| 2026-02-04 | 8.51 | 8.67 | 8.46 | 8.64 | +1.77% | 0.48 | 1.88% |
| 2026-02-03 | 8.47 | 8.49 | 8.26 | 8.49 | +1.55% | 0.50 | 2.00% |
| 2026-02-02 | 8.39 | 8.54 | 8.25 | 8.36 | -0.48% | 0.55 | 2.23% |
| 2026-01-30 | 8.22 | 8.41 | 8.12 | 8.40 | +2.19% | 0.55 | 2.25% |
| 2026-01-29 | 8.27 | 8.37 | 8.14 | 8.22 | -0.84% | 0.37 | 1.54% |
| 2026-01-28 | 8.47 | 8.48 | 8.21 | 8.29 | -1.19% | 0.40 | 1.63% |
| 2026-01-27 | 8.57 | 8.59 | 8.20 | 8.39 | -2.21% | 0.60 | 2.45% |
| 2026-01-26 | 8.70 | 8.74 | 8.48 | 8.58 | -1.27% | 0.53 | 2.08% |
| 2026-01-23 | 8.60 | 8.70 | 8.54 | 8.69 | +1.40% | 0.49 | 1.93% |
| 2026-01-22 | 8.44 | 8.60 | 8.35 | 8.57 | +1.54% | 0.64 | 2.57% |
| 2026-01-21 | 8.07 | 8.46 | 8.00 | 8.44 | -1.63% | 0.81 | 3.31% |
| 2026-01-20 | 8.66 | 8.68 | 8.50 | 8.58 | -1.04% | 0.43 | 1.70% |
| 2026-01-19 | 8.44 | 8.67 | 8.36 | 8.67 | +3.34% | 0.70 | 2.80% |