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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-27 | 7.36 | 7.53 | 0.11 | 1.48% | 7.31 | 7.55 | 35366 | 2638.85 | 1.20% |
| 2025-05-26 | 7.33 | 7.42 | 0.10 | 1.37% | 7.33 | 7.48 | 24776 | 1836.49 | 0.84% |
| 2025-05-23 | 7.50 | 7.32 | -0.18 | -2.40% | 7.30 | 7.55 | 42079 | 3123.63 | 1.43% |
| 2025-05-22 | 7.67 | 7.50 | -0.19 | -2.47% | 7.45 | 7.73 | 33826 | 2556.51 | 1.15% |
| 2025-05-21 | 7.70 | 7.69 | 0.00 | 0.00% | 7.59 | 7.78 | 40719 | 3124.39 | 1.38% |
| 2025-05-20 | 7.59 | 7.69 | 0.11 | 1.45% | 7.50 | 7.71 | 39575 | 3021.64 | 1.34% |
| 2025-05-19 | 7.59 | 7.58 | 0.05 | 0.66% | 7.47 | 7.65 | 27939 | 2112.81 | 0.95% |
| 2025-05-16 | 7.42 | 7.53 | 0.11 | 1.48% | 7.38 | 7.54 | 27655 | 2073.26 | 0.94% |
| 2025-05-15 | 7.40 | 7.42 | 0.04 | 0.54% | 7.31 | 7.47 | 30456 | 2254.89 | 1.03% |
| 2025-05-14 | 7.32 | 7.38 | 0.04 | 0.54% | 7.27 | 7.42 | 33889 | 2490.11 | 1.15% |
| 2025-05-13 | 7.35 | 7.34 | 0.02 | 0.27% | 7.28 | 7.53 | 39145 | 2885.95 | 1.33% |
| 2025-05-12 | 7.35 | 7.32 | -0.02 | -0.27% | 7.29 | 7.46 | 45225 | 3323.80 | 1.54% |
| 2025-05-09 | 7.36 | 7.34 | -0.02 | -0.27% | 7.29 | 7.48 | 34749 | 2553.34 | 1.18% |
| 2025-05-08 | 7.28 | 7.36 | 0.08 | 1.10% | 7.20 | 7.41 | 29128 | 2139.58 | 0.99% |
| 2025-05-07 | 7.30 | 7.28 | 0.01 | 0.14% | 7.21 | 7.41 | 31871 | 2328.22 | 1.08% |
| 2025-05-06 | 7.04 | 7.27 | 0.23 | 3.27% | 7.04 | 7.28 | 30333 | 2188.91 | 1.03% |
| 2025-04-30 | 7.15 | 7.04 | -0.09 | -1.26% | 7.01 | 7.23 | 31199 | 2220.87 | 1.06% |
| 2025-04-29 | 6.90 | 7.13 | 0.22 | 3.18% | 6.84 | 7.18 | 59248 | 4190.84 | 2.01% |
| 2025-04-28 | 6.84 | 6.91 | 0.08 | 1.17% | 6.71 | 6.95 | 45161 | 3080.79 | 1.53% |
| 2025-04-25 | 6.79 | 6.83 | 0.07 | 1.04% | 6.76 | 6.87 | 24043 | 1638.59 | 0.82% |
| 2025-04-24 | 6.78 | 6.76 | -0.02 | -0.29% | 6.66 | 6.84 | 26998 | 1824.62 | 0.92% |
| 2025-04-23 | 6.77 | 6.78 | 0.05 | 0.74% | 6.72 | 6.85 | 26268 | 1783.43 | 0.89% |
| 2025-04-22 | 6.64 | 6.73 | 0.11 | 1.66% | 6.62 | 6.81 | 32341 | 2178.32 | 1.10% |
| 2025-04-21 | 6.53 | 6.62 | 0.08 | 1.22% | 6.47 | 6.64 | 31934 | 2106.85 | 1.09% |
| 2025-04-18 | 6.54 | 6.54 | 0.00 | 0.00% | 6.43 | 6.59 | 23129 | 1507.42 | 0.79% |
| 2025-04-17 | 6.49 | 6.54 | 0.03 | 0.46% | 6.41 | 6.64 | 32737 | 2148.61 | 1.11% |
| 2025-04-16 | 6.59 | 6.51 | -0.10 | -1.51% | 6.35 | 6.69 | 31165 | 2026.53 | 1.06% |
| 2025-04-15 | 6.58 | 6.61 | 0.03 | 0.46% | 6.52 | 6.75 | 31259 | 2061.80 | 1.06% |
| 2025-04-14 | 6.35 | 6.58 | 0.26 | 4.11% | 6.33 | 6.62 | 35602 | 2320.56 | 1.21% |
| 2025-04-11 | 6.24 | 6.32 | 0.09 | 1.44% | 6.20 | 6.43 | 45507 | 2877.00 | 1.55% |
| 2025-04-10 | 6.13 | 6.23 | 0.27 | 4.53% | 6.08 | 6.40 | 64275 | 4035.34 | 2.18% |
| 2025-04-09 | 5.79 | 5.96 | 0.06 | 1.02% | 5.31 | 6.07 | 82547 | 4699.46 | 2.80% |
| 2025-04-08 | 6.15 | 5.90 | -0.35 | -5.60% | 5.70 | 6.19 | 71567 | 4235.20 | 2.43% |
上证大盘股票行情在线 K线走势图
