时代万恒(600241)股票行情
时代万恒(600241)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-17 | 8.55 | 8.52 | 0.03 | 0.35% | 8.42 | 8.58 | 58764 | 5009.68 | 2.00% |
| 2025-09-16 | 8.59 | 8.49 | -0.14 | -1.62% | 8.34 | 8.61 | 110029 | 9297.03 | 3.74% |
| 2025-09-15 | 8.54 | 8.63 | 0.02 | 0.23% | 8.54 | 8.83 | 99568 | 8620.63 | 3.38% |
| 2025-09-12 | 8.61 | 8.61 | -0.02 | -0.23% | 8.55 | 8.73 | 94449 | 8139.82 | 3.21% |
| 2025-09-11 | 8.77 | 8.63 | -0.15 | -1.71% | 8.53 | 8.77 | 115014 | 9891.33 | 3.91% |
| 2025-09-10 | 8.95 | 8.78 | -0.17 | -1.90% | 8.66 | 8.95 | 174706 | 15300.04 | 5.94% |
| 2025-09-09 | 8.64 | 8.95 | 0.31 | 3.59% | 8.53 | 9.07 | 298409 | 26469.11 | 10.14% |
| 2025-09-08 | 8.58 | 8.64 | 0.08 | 0.93% | 8.44 | 8.65 | 157914 | 13504.57 | 5.37% |
| 2025-09-05 | 8.18 | 8.56 | 0.32 | 3.88% | 8.16 | 8.58 | 186481 | 15832.09 | 6.34% |
| 2025-09-04 | 8.10 | 8.24 | 0.20 | 2.49% | 8.04 | 8.35 | 102700 | 8483.74 | 3.49% |
| 2025-09-03 | 8.37 | 8.04 | -0.31 | -3.71% | 8.02 | 8.40 | 66458 | 5449.32 | 2.26% |
| 2025-09-02 | 8.31 | 8.35 | 0.04 | 0.48% | 8.14 | 8.41 | 78114 | 6462.48 | 2.65% |
| 2025-09-01 | 8.27 | 8.31 | 0.09 | 1.09% | 8.18 | 8.47 | 80801 | 6733.58 | 2.75% |
| 2025-08-29 | 8.14 | 8.22 | 0.08 | 0.98% | 8.06 | 8.31 | 83872 | 6867.63 | 2.85% |
| 2025-08-28 | 8.29 | 8.14 | -0.13 | -1.57% | 7.83 | 8.44 | 106542 | 8650.67 | 3.62% |
| 2025-08-27 | 8.73 | 8.27 | -0.45 | -5.16% | 8.25 | 8.74 | 111622 | 9463.19 | 3.79% |
| 2025-08-26 | 8.65 | 8.72 | 0.02 | 0.23% | 8.61 | 8.77 | 69182 | 6021.56 | 2.35% |
| 2025-08-25 | 8.80 | 8.70 | -0.05 | -0.57% | 8.62 | 8.84 | 81280 | 7079.00 | 2.76% |
| 2025-08-22 | 8.84 | 8.75 | -0.02 | -0.23% | 8.64 | 8.85 | 58406 | 5096.14 | 1.98% |
| 2025-08-21 | 8.80 | 8.77 | 0.01 | 0.11% | 8.73 | 8.89 | 80216 | 7054.67 | 2.73% |
| 2025-08-20 | 8.69 | 8.76 | 0.06 | 0.69% | 8.61 | 8.76 | 60852 | 5299.29 | 2.07% |
| 2025-08-19 | 8.60 | 8.70 | 0.11 | 1.28% | 8.54 | 8.70 | 64174 | 5542.99 | 2.18% |
| 2025-08-18 | 8.60 | 8.59 | 0.07 | 0.82% | 8.53 | 8.64 | 67617 | 5813.11 | 2.30% |
| 2025-08-15 | 8.38 | 8.52 | 0.14 | 1.67% | 8.38 | 8.60 | 61945 | 5280.27 | 2.10% |
| 2025-08-14 | 8.66 | 8.38 | -0.27 | -3.12% | 8.38 | 8.71 | 73211 | 6225.83 | 2.49% |
| 2025-08-13 | 8.69 | 8.65 | -0.01 | -0.12% | 8.62 | 8.75 | 54193 | 4696.27 | 1.84% |
| 2025-08-12 | 8.79 | 8.66 | -0.12 | -1.37% | 8.63 | 8.81 | 68372 | 5935.77 | 2.32% |
| 2025-08-11 | 8.68 | 8.78 | 0.20 | 2.33% | 8.62 | 8.88 | 129284 | 11329.77 | 4.39% |
| 2025-08-08 | 8.58 | 8.58 | 0.02 | 0.23% | 8.49 | 8.59 | 54272 | 4634.38 | 1.84% |
| 2025-08-07 | 8.62 | 8.56 | -0.06 | -0.70% | 8.52 | 8.64 | 64093 | 5486.49 | 2.18% |
| 2025-08-06 | 8.61 | 8.62 | 0.09 | 1.06% | 8.54 | 8.66 | 86666 | 7455.06 | 2.94% |
| 2025-08-05 | 8.55 | 8.53 | -0.01 | -0.12% | 8.47 | 8.56 | 61076 | 5199.50 | 2.08% |
| 2025-08-04 | 8.35 | 8.54 | 0.22 | 2.64% | 8.27 | 8.56 | 80669 | 6821.50 | 2.74% |
| 2025-08-01 | 8.30 | 8.32 | 0.04 | 0.48% | 8.27 | 8.38 | 49005 | 4082.61 | 1.67% |
| 2025-07-31 | 8.33 | 8.28 | -0.05 | -0.60% | 8.25 | 8.42 | 58661 | 4886.42 | 1.99% |
| 2025-07-30 | 8.42 | 8.33 | -0.09 | -1.07% | 8.26 | 8.46 | 53290 | 4439.18 | 1.81% |
| 2025-07-29 | 8.50 | 8.42 | -0.09 | -1.06% | 8.36 | 8.55 | 63895 | 5386.42 | 2.17% |
| 2025-07-28 | 8.53 | 8.51 | 0.00 | 0.00% | 8.46 | 8.54 | 56187 | 4779.13 | 1.91% |
| 2025-07-25 | 8.45 | 8.51 | 0.12 | 1.43% | 8.37 | 8.55 | 97530 | 8250.70 | 3.31% |
| 2025-07-24 | 8.35 | 8.39 | 0.10 | 1.21% | 8.28 | 8.40 | 58390 | 4877.89 | 1.98% |
| 2025-07-23 | 8.38 | 8.29 | -0.10 | -1.19% | 8.26 | 8.40 | 71188 | 5920.19 | 2.42% |
| 2025-07-22 | 8.52 | 8.39 | -0.10 | -1.18% | 8.35 | 8.53 | 83947 | 7051.96 | 2.85% |
| 2025-07-21 | 8.41 | 8.49 | 0.10 | 1.19% | 8.37 | 8.49 | 79045 | 6687.07 | 2.69% |
| 2025-07-18 | 8.42 | 8.39 | 0.01 | 0.12% | 8.35 | 8.46 | 66617 | 5597.51 | 2.26% |
| 2025-07-17 | 8.40 | 8.38 | 0.01 | 0.12% | 8.35 | 8.41 | 52708 | 4417.37 | 1.79% |
| 2025-07-16 | 8.30 | 8.37 | 0.09 | 1.09% | 8.29 | 8.40 | 64973 | 5430.24 | 2.21% |
| 2025-07-15 | 8.49 | 8.28 | -0.20 | -2.36% | 8.16 | 8.49 | 111625 | 9259.10 | 3.79% |
| 2025-07-14 | 8.42 | 8.48 | 0.06 | 0.71% | 8.41 | 8.52 | 85591 | 7245.36 | 2.91% |
| 2025-07-11 | 8.52 | 8.42 | -0.06 | -0.71% | 8.38 | 8.53 | 126543 | 10652.84 | 4.30% |
| 2025-07-10 | 8.59 | 8.48 | -0.10 | -1.17% | 8.45 | 8.59 | 117331 | 9965.39 | 3.99% |
| 2025-07-09 | 8.61 | 8.58 | -0.06 | -0.69% | 8.53 | 8.65 | 128543 | 11037.31 | 4.37% |
| 2025-07-08 | 8.62 | 8.64 | 0.01 | 0.12% | 8.55 | 8.68 | 180930 | 15572.12 | 6.15% |
| 2025-07-07 | 8.49 | 8.63 | 0.12 | 1.41% | 8.43 | 8.66 | 183039 | 15731.74 | 6.22% |
| 2025-07-04 | 8.71 | 8.51 | -0.31 | -3.51% | 8.42 | 8.78 | 272831 | 23273.22 | 9.27% |
| 2025-07-03 | 8.96 | 8.82 | -0.59 | -6.27% | 8.71 | 9.14 | 425184 | 37668.61 | 14.45% |
| 2025-07-02 | 9.50 | 9.41 | -0.82 | -8.02% | 9.21 | 10.13 | 662889 | 62483.53 | 22.52% |
| 2025-07-01 | 10.70 | 10.23 | -0.42 | -3.94% | 10.19 | 11.70 | 822577 | 89636.02 | 27.95% |
| 2025-06-30 | 10.65 | 10.65 | 0.97 | 10.02% | 10.16 | 10.65 | 492857 | 52103.32 | 16.75% |
| 2025-06-27 | 9.26 | 9.68 | 0.88 | 10.00% | 8.85 | 9.68 | 612692 | 58181.48 | 20.82% |
| 2025-06-26 | 7.75 | 8.80 | 0.80 | 10.00% | 7.75 | 8.80 | 213262 | 18458.30 | 7.25% |
| 2025-06-25 | 7.82 | 8.00 | 0.20 | 2.56% | 7.75 | 8.50 | 164395 | 13199.89 | 5.59% |
| 2025-06-24 | 7.58 | 7.80 | 0.28 | 3.72% | 7.46 | 7.82 | 41930 | 3234.34 | 1.42% |
| 2025-06-23 | 7.30 | 7.52 | 0.13 | 1.76% | 7.27 | 7.54 | 32921 | 2452.33 | 1.12% |
| 2025-06-20 | 7.29 | 7.39 | 0.11 | 1.51% | 7.25 | 7.49 | 35384 | 2615.80 | 1.20% |
| 2025-06-19 | 7.46 | 7.28 | -0.18 | -2.41% | 7.10 | 7.68 | 37888 | 2808.42 | 1.29% |
| 2025-06-18 | 7.56 | 7.46 | -0.14 | -1.84% | 7.40 | 7.59 | 24854 | 1854.35 | 0.84% |
| 2025-06-17 | 7.64 | 7.60 | -0.01 | -0.13% | 7.45 | 7.66 | 25952 | 1962.10 | 0.88% |
| 2025-06-16 | 7.51 | 7.61 | 0.08 | 1.06% | 7.47 | 7.75 | 31293 | 2383.03 | 1.06% |
| 2025-06-13 | 7.65 | 7.53 | -0.12 | -1.57% | 7.48 | 7.67 | 30454 | 2297.94 | 1.03% |
| 2025-06-12 | 7.71 | 7.65 | -0.06 | -0.78% | 7.60 | 7.74 | 22586 | 1733.00 | 0.77% |
| 2025-06-11 | 7.67 | 7.71 | 0.04 | 0.52% | 7.60 | 7.88 | 34272 | 2656.37 | 1.16% |
| 2025-06-10 | 7.77 | 7.67 | -0.08 | -1.03% | 7.57 | 7.90 | 41084 | 3178.63 | 1.40% |
| 2025-06-09 | 7.80 | 7.75 | -0.07 | -0.90% | 7.63 | 7.84 | 49332 | 3823.42 | 1.68% |
| 2025-06-06 | 7.60 | 7.82 | 0.23 | 3.03% | 7.51 | 7.86 | 54691 | 4223.02 | 1.86% |
| 2025-06-05 | 7.62 | 7.59 | -0.04 | -0.52% | 7.49 | 7.83 | 30887 | 2347.42 | 1.05% |
| 2025-06-04 | 7.51 | 7.63 | 0.15 | 2.01% | 7.50 | 7.82 | 39638 | 3026.00 | 1.35% |
| 2025-06-03 | 7.42 | 7.48 | 0.04 | 0.54% | 7.35 | 7.53 | 21269 | 1588.76 | 0.72% |
| 2025-05-30 | 7.52 | 7.44 | -0.10 | -1.33% | 7.40 | 7.57 | 20818 | 1550.57 | 0.71% |
| 2025-05-29 | 7.50 | 7.54 | 0.06 | 0.80% | 7.46 | 7.61 | 27178 | 2053.71 | 0.92% |
| 2025-05-28 | 7.49 | 7.48 | -0.05 | -0.66% | 7.45 | 7.59 | 21861 | 1639.69 | 0.74% |
上证大盘股票行情在线 K线走势图
