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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.59 | 8.61 | 8.34 | 8.49 | -1.62% | 0.93 | 3.74% |
| 2025-09-15 | 8.54 | 8.83 | 8.54 | 8.63 | +0.23% | 0.86 | 3.38% |
| 2025-09-12 | 8.61 | 8.73 | 8.55 | 8.61 | -0.23% | 0.81 | 3.21% |
| 2025-09-11 | 8.77 | 8.77 | 8.53 | 8.63 | -1.71% | 0.99 | 3.91% |
| 2025-09-10 | 8.95 | 8.95 | 8.66 | 8.78 | -1.90% | 1.53 | 5.94% |
| 2025-09-09 | 8.64 | 9.07 | 8.53 | 8.95 | +3.59% | 2.65 | 10.14% |
| 2025-09-08 | 8.58 | 8.65 | 8.44 | 8.64 | +0.93% | 1.35 | 5.37% |
| 2025-09-05 | 8.18 | 8.58 | 8.16 | 8.56 | +3.88% | 1.58 | 6.34% |
| 2025-09-04 | 8.10 | 8.35 | 8.04 | 8.24 | +2.49% | 0.85 | 3.49% |
| 2025-09-03 | 8.37 | 8.40 | 8.02 | 8.04 | -3.71% | 0.54 | 2.26% |
| 2025-09-02 | 8.31 | 8.41 | 8.14 | 8.35 | +0.48% | 0.65 | 2.65% |
| 2025-09-01 | 8.27 | 8.47 | 8.18 | 8.31 | +1.09% | 0.67 | 2.75% |
| 2025-08-29 | 8.14 | 8.31 | 8.06 | 8.22 | +0.98% | 0.69 | 2.85% |
| 2025-08-28 | 8.29 | 8.44 | 7.83 | 8.14 | -1.57% | 0.87 | 3.62% |
| 2025-08-27 | 8.73 | 8.74 | 8.25 | 8.27 | -5.16% | 0.95 | 3.79% |
| 2025-08-26 | 8.65 | 8.77 | 8.61 | 8.72 | +0.23% | 0.60 | 2.35% |
| 2025-08-25 | 8.80 | 8.84 | 8.62 | 8.70 | -0.57% | 0.71 | 2.76% |
| 2025-08-22 | 8.84 | 8.85 | 8.64 | 8.75 | -0.23% | 0.51 | 1.98% |
| 2025-08-21 | 8.80 | 8.89 | 8.73 | 8.77 | +0.11% | 0.71 | 2.73% |
| 2025-08-20 | 8.69 | 8.76 | 8.61 | 8.76 | +0.69% | 0.53 | 2.07% |