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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.38 | 8.54 | 8.35 | 8.48 | +0.95% | 0.49 | 1.97% |
| 2025-10-21 | 8.39 | 8.40 | 8.27 | 8.40 | +0.12% | 0.35 | 1.44% |
| 2025-10-20 | 8.25 | 8.40 | 8.24 | 8.39 | +2.69% | 0.56 | 2.30% |
| 2025-10-17 | 8.23 | 8.33 | 8.12 | 8.17 | -0.73% | 0.46 | 1.91% |
| 2025-10-16 | 8.27 | 8.35 | 8.19 | 8.23 | -0.60% | 0.28 | 1.15% |
| 2025-10-15 | 8.17 | 8.29 | 8.10 | 8.28 | +1.35% | 0.36 | 1.47% |
| 2025-10-14 | 8.20 | 8.28 | 8.14 | 8.17 | -0.24% | 0.38 | 1.56% |
| 2025-10-13 | 7.98 | 8.22 | 7.85 | 8.19 | -0.12% | 0.50 | 2.09% |
| 2025-10-10 | 8.16 | 8.30 | 8.07 | 8.20 | 0.00% | 0.41 | 1.69% |
| 2025-10-09 | 8.31 | 8.48 | 8.16 | 8.20 | -1.20% | 0.55 | 2.24% |
| 2025-09-30 | 8.42 | 8.44 | 8.28 | 8.30 | -1.54% | 0.47 | 1.91% |
| 2025-09-29 | 8.26 | 8.45 | 8.11 | 8.43 | +2.31% | 0.72 | 2.92% |
| 2025-09-26 | 8.30 | 8.40 | 8.21 | 8.24 | -0.24% | 0.39 | 1.58% |
| 2025-09-25 | 8.40 | 8.40 | 8.25 | 8.26 | -1.31% | 0.39 | 1.60% |
| 2025-09-24 | 8.16 | 8.41 | 8.13 | 8.37 | +1.70% | 0.53 | 2.14% |
| 2025-09-23 | 8.28 | 8.37 | 8.00 | 8.23 | -1.55% | 0.52 | 2.15% |
| 2025-09-22 | 8.22 | 8.47 | 8.22 | 8.36 | +1.70% | 0.62 | 2.54% |
| 2025-09-19 | 8.36 | 8.36 | 8.14 | 8.22 | -2.14% | 0.60 | 2.50% |
| 2025-09-18 | 8.52 | 8.72 | 8.34 | 8.40 | -1.41% | 1.00 | 4.01% |
| 2025-09-17 | 8.55 | 8.58 | 8.42 | 8.52 | +0.35% | 0.50 | 2.00% |