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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.78 | 10.01 | 9.60 | 9.69 | -0.72% | 0.81 | 2.81% |
| 2025-11-18 | 9.88 | 9.98 | 9.54 | 9.76 | -1.11% | 1.12 | 3.90% |
| 2025-11-17 | 9.95 | 10.23 | 9.73 | 9.87 | -0.80% | 1.66 | 5.69% |
| 2025-11-14 | 9.58 | 10.48 | 9.51 | 9.95 | +3.32% | 2.57 | 8.76% |
| 2025-11-13 | 9.14 | 9.65 | 9.14 | 9.63 | +4.45% | 1.50 | 5.36% |
| 2025-11-12 | 9.34 | 9.37 | 9.21 | 9.22 | -1.18% | 0.47 | 1.73% |
| 2025-11-11 | 9.31 | 9.40 | 9.20 | 9.33 | +0.76% | 0.77 | 2.79% |
| 2025-11-10 | 9.32 | 9.70 | 9.20 | 9.26 | -0.43% | 1.45 | 5.25% |
| 2025-11-07 | 9.03 | 9.42 | 8.95 | 9.30 | +3.10% | 1.37 | 5.03% |
| 2025-11-06 | 9.14 | 9.16 | 8.98 | 9.02 | -1.31% | 0.86 | 3.24% |
| 2025-11-05 | 9.06 | 9.19 | 8.93 | 9.14 | +0.55% | 0.91 | 3.39% |
| 2025-11-04 | 8.94 | 9.15 | 8.87 | 9.09 | +2.02% | 1.15 | 4.32% |
| 2025-11-03 | 8.71 | 9.05 | 8.68 | 8.91 | +2.18% | 1.09 | 4.19% |
| 2025-10-31 | 8.53 | 8.76 | 8.53 | 8.72 | +2.35% | 0.84 | 3.28% |
| 2025-10-30 | 8.65 | 8.65 | 8.51 | 8.52 | -0.70% | 0.42 | 1.66% |
| 2025-10-29 | 8.72 | 8.72 | 8.48 | 8.58 | -0.69% | 0.42 | 1.68% |
| 2025-10-28 | 8.52 | 8.74 | 8.43 | 8.64 | +1.29% | 0.82 | 3.23% |
| 2025-10-27 | 8.46 | 8.60 | 8.42 | 8.53 | +0.83% | 0.45 | 1.79% |
| 2025-10-24 | 8.56 | 8.60 | 8.45 | 8.46 | -1.17% | 0.47 | 1.86% |
| 2025-10-23 | 8.50 | 8.57 | 8.41 | 8.56 | +0.94% | 0.46 | 1.83% |