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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.51 | 8.56 | 8.35 | 8.39 | -1.18% | 0.41 | 1.65% |
| 2026-01-15 | 8.40 | 8.54 | 8.36 | 8.49 | +0.95% | 0.50 | 2.00% |
| 2026-01-14 | 8.50 | 8.57 | 8.28 | 8.41 | -1.29% | 0.67 | 2.70% |
| 2026-01-13 | 8.55 | 8.65 | 8.44 | 8.52 | +0.35% | 0.71 | 2.84% |
| 2026-01-12 | 8.47 | 8.51 | 8.34 | 8.49 | +0.24% | 0.62 | 2.48% |
| 2026-01-09 | 8.41 | 8.49 | 8.31 | 8.47 | +0.71% | 0.54 | 2.19% |
| 2026-01-08 | 8.25 | 8.47 | 8.16 | 8.41 | +2.31% | 0.50 | 2.04% |
| 2026-01-07 | 8.43 | 8.45 | 8.19 | 8.22 | -2.03% | 0.53 | 2.16% |
| 2026-01-06 | 8.41 | 8.53 | 8.34 | 8.39 | -0.12% | 0.41 | 1.67% |
| 2026-01-05 | 8.32 | 8.49 | 8.31 | 8.40 | +0.60% | 0.49 | 1.97% |
| 2025-12-31 | 8.23 | 8.38 | 8.16 | 8.35 | +1.33% | 0.39 | 1.61% |
| 2025-12-30 | 8.41 | 8.41 | 8.20 | 8.24 | -2.02% | 0.40 | 1.64% |
| 2025-12-29 | 8.51 | 8.52 | 8.30 | 8.41 | -1.18% | 0.49 | 1.99% |
| 2025-12-26 | 8.60 | 8.71 | 8.49 | 8.51 | -1.05% | 0.31 | 1.23% |
| 2025-12-25 | 8.48 | 8.63 | 8.40 | 8.60 | +1.78% | 0.29 | 1.15% |
| 2025-12-24 | 8.34 | 8.47 | 8.30 | 8.45 | +1.08% | 0.26 | 1.06% |
| 2025-12-23 | 8.45 | 8.45 | 8.29 | 8.36 | -0.59% | 0.32 | 1.30% |
| 2025-12-22 | 8.51 | 8.54 | 8.37 | 8.41 | -0.83% | 0.38 | 1.53% |
| 2025-12-19 | 8.33 | 8.50 | 8.32 | 8.48 | +2.05% | 0.31 | 1.23% |
| 2025-12-18 | 8.28 | 8.49 | 8.24 | 8.31 | +0.48% | 0.44 | 1.78% |