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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.27 | 8.32 | 8.07 | 8.27 | +0.49% | 0.33 | 1.35% |
| 2025-12-16 | 8.44 | 8.52 | 8.20 | 8.23 | -3.18% | 0.35 | 1.44% |
| 2025-12-15 | 8.31 | 8.74 | 8.22 | 8.50 | +1.43% | 0.64 | 2.54% |
| 2025-12-12 | 8.45 | 8.52 | 8.26 | 8.38 | -0.48% | 0.51 | 2.06% |
| 2025-12-11 | 8.65 | 8.65 | 8.41 | 8.42 | -2.55% | 0.42 | 1.68% |
| 2025-12-10 | 8.71 | 8.77 | 8.56 | 8.64 | -0.80% | 0.41 | 1.61% |
| 2025-12-09 | 8.92 | 8.94 | 8.69 | 8.71 | -2.35% | 0.45 | 1.75% |
| 2025-12-08 | 9.10 | 9.10 | 8.80 | 8.92 | -0.22% | 0.58 | 2.22% |
| 2025-12-05 | 8.96 | 9.09 | 8.79 | 8.94 | -0.56% | 0.57 | 2.19% |
| 2025-12-04 | 9.18 | 9.21 | 8.88 | 8.99 | -1.86% | 0.40 | 1.50% |
| 2025-12-03 | 9.38 | 9.45 | 9.10 | 9.16 | -2.66% | 0.53 | 1.94% |
| 2025-12-02 | 9.31 | 9.55 | 9.30 | 9.41 | +0.86% | 0.64 | 2.31% |
| 2025-12-01 | 9.30 | 9.54 | 9.21 | 9.33 | +0.54% | 0.90 | 3.27% |
| 2025-11-28 | 9.12 | 9.36 | 9.12 | 9.28 | +1.20% | 0.61 | 2.25% |
| 2025-11-27 | 9.22 | 9.24 | 9.06 | 9.17 | +0.55% | 0.36 | 1.33% |
| 2025-11-26 | 9.38 | 9.42 | 9.07 | 9.12 | -2.67% | 0.50 | 1.85% |
| 2025-11-25 | 9.24 | 9.40 | 9.13 | 9.37 | +2.40% | 0.67 | 2.46% |
| 2025-11-24 | 9.05 | 9.21 | 8.91 | 9.15 | +1.33% | 0.82 | 3.07% |
| 2025-11-21 | 9.66 | 9.66 | 8.86 | 9.03 | -5.94% | 1.24 | 4.62% |
| 2025-11-20 | 9.87 | 9.98 | 9.48 | 9.60 | -0.93% | 1.14 | 3.99% |