时代万恒（600241）历史行情
以下为时代万恒近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 11.760 | 11.760 | 11.760 | 11.760 | 1.070 | 10.009% | 505.73万 | 0.59亿 | 1.718% |
| 2026-10-08 | 9.720 | 10.690 | 10.690 | 9.270 | 0.970 | 9.979% | 32.03万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.720 | 9.720 | 9.720 | 9.720 | 0.880 | 9.955% | 768.12万 | 0.75亿 | 2.610% |
| 2026-10-06 | 9.720 | 9.720 | 9.720 | 9.720 | 0.880 | 9.955% | 768.12万 | 0.75亿 | 2.610% |
| 2026-10-05 | 9.720 | 9.720 | 9.720 | 9.720 | 0.880 | 9.955% | 768.12万 | 0.75亿 | 2.610% |
| 2026-10-02 | 9.720 | 9.720 | 9.720 | 9.720 | 0.880 | 9.955% | 768.12万 | 0.75亿 | 2.610% |
| 2026-10-01 | 9.720 | 9.720 | 9.720 | 9.720 | 0.880 | 9.955% | 768.12万 | 0.75亿 | 2.610% |
| 2026-09-30 | 9.720 | 9.720 | 9.720 | 9.720 | 0.880 | 9.955% | 7.68万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.840 | 8.840 | 8.840 | 8.840 | 0.800 | 9.950% | 17.16万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.300 | 8.040 | 8.040 | 7.280 | 0.730 | 9.986% | 18.31万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.270 | 7.310 | 7.350 | 7.200 | 0.000 | 0.000% | 184.88万 | 0.13亿 | 0.628% |
| 2026-09-24 | 7.270 | 7.310 | 7.350 | 7.200 | 0.000 | 0.000% | 1.85万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.400 | 7.310 | 7.420 | 7.260 | -0.090 | -1.216% | 2.38万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.330 | 7.400 | 7.470 | 7.250 | 0.100 | 1.370% | 3.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.160 | 7.300 | 7.330 | 7.140 | 0.150 | 2.098% | 3.17万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.230 | 7.150 | 7.300 | 7.140 | -0.060 | -0.832% | 2.87万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.140 | 7.210 | 7.210 | 6.980 | 0.070 | 0.980% | 2.96万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.990 | 7.140 | 7.200 | 6.930 | 0.070 | 0.990% | 3.36万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.300 | 7.070 | 7.300 | 7.040 | -0.270 | -3.678% | 3.57万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.300 | 7.340 | 7.430 | 7.220 | 0.040 | 0.548% | 2.59万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.410 | 7.300 | 7.540 | 7.210 | -0.160 | -2.145% | 3.71万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.580 | 7.460 | 7.600 | 7.410 | -0.150 | -1.971% | 2.48万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.610 | 7.610 | 7.640 | 7.560 | 0.010 | 0.132% | 2.50万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.520 | 7.600 | 7.600 | 7.450 | 0.110 | 1.469% | 3.42万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.500 | 7.490 | 7.590 | 7.410 | 0.020 | 0.268% | 3.04万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.540 | 7.470 | 7.600 | 7.420 | -0.010 | -0.134% | 3.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.650 | 7.480 | 7.730 | 7.450 | -0.170 | -2.222% | 3.29万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.670 | 7.650 | 7.670 | 7.510 | -0.050 | -0.649% | 3.35万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.580 | 7.700 | 7.720 | 7.520 | 0.120 | 1.583% | 4.38万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.440 | 7.580 | 7.590 | 7.410 | 0.080 | 1.067% | 2.76万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.370 | 7.500 | 7.510 | 7.330 | 0.130 | 1.764% | 3.30万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.460 | 7.370 | 7.470 | 7.330 | -0.120 | -1.602% | 3.14万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.490 | 7.490 | 7.530 | 7.400 | 0.010 | 0.134% | 3.01万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.260 | 7.480 | 7.500 | 7.240 | 0.200 | 2.747% | 4.26万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.380 | 7.280 | 7.480 | 7.220 | -0.160 | -2.151% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.280 | 7.440 | 7.440 | 7.130 | 0.150 | 2.058% | 3.91万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.110 | 7.290 | 7.330 | 7.110 | 0.190 | 2.676% | 3.62万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.390 | 7.100 | 7.390 | 7.100 | -0.290 | -3.924% | 3.33万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.340 | 7.390 | 7.390 | 7.280 | 0.070 | 0.956% | 3.16万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.240 | 7.320 | 7.370 | 7.170 | 0.090 | 1.245% | 3.17万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.190 | 7.230 | 7.280 | 7.110 | 0.080 | 1.119% | 4.17万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.300 | 7.150 | 7.310 | 7.140 | -0.150 | -2.055% | 3.23万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.350 | 7.300 | 7.350 | 7.250 | -0.030 | -0.409% | 2.74万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.290 | 7.330 | 7.350 | 7.190 | 0.070 | 0.964% | 4.63万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.190 | 7.260 | 7.320 | 7.040 | 0.130 | 1.823% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.280 | 7.130 | 7.290 | 7.040 | -0.150 | -2.060% | 4.46万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.100 | 7.280 | 7.380 | 7.040 | 0.190 | 2.680% | 7.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.160 | 7.090 | 7.180 | 7.040 | 0.000 | 0.000% | 4.64万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.110 | 7.090 | 7.240 | 7.060 | 0.000 | 0.000% | 5.82万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.880 | 7.090 | 7.110 | 6.860 | 0.270 | 3.959% | 5.98万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.830 | 6.820 | 6.890 | 6.730 | 0.010 | 0.147% | 8.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.920 | 6.810 | 7.030 | 6.780 | -0.300 | -4.219% | 15.14万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.760 | 7.110 | 7.480 | 6.700 | 0.310 | 4.559% | 19.50万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.480 | 6.800 | 6.950 | 6.480 | 0.100 | 1.493% | 9.33万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.330 | 6.700 | 6.910 | 6.330 | 0.420 | 6.688% | 11.14万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.390 | 6.280 | 6.470 | 6.220 | -0.150 | -2.333% | 3.22万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.090 | 6.430 | 6.440 | 6.080 | 0.330 | 5.410% | 4.65万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.120 | 6.100 | 6.250 | 6.010 | -0.070 | -1.135% | 4.38万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.450 | 6.170 | 6.450 | 5.870 | -0.270 | -4.193% | 7.90万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.520 | 6.440 | 6.810 | 6.280 | -0.200 | -3.012% | 7.00万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.900 | 6.640 | 7.040 | 6.630 | -0.330 | -4.735% | 5.81万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.890 | 6.970 | 6.980 | 6.710 | 0.090 | 1.308% | 5.24万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.870 | 6.880 | 7.050 | 6.730 | 0.010 | 0.146% | 5.29万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.600 | 6.870 | 6.930 | 6.450 | 0.220 | 3.308% | 7.20万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.590 | 6.650 | 6.770 | 6.540 | 0.050 | 0.758% | 7.19万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.540 | 6.600 | 6.760 | 6.350 | 0.090 | 1.382% | 8.01万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.670 | 6.510 | 6.920 | 6.310 | -0.030 | -0.459% | 7.62万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.680 | 6.540 | 6.780 | 6.420 | -0.160 | -2.388% | 11.27万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.190 | 6.700 | 7.310 | 6.670 | -0.710 | -9.582% | 16.37万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.790 | 7.410 | 7.410 | 6.700 | 0.670 | 9.941% | 16.25万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.680 | 6.740 | 6.830 | 6.200 | 0.110 | 1.659% | 5.36万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.650 | 6.630 | 6.820 | 6.600 | -0.040 | -0.600% | 4.99万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.490 | 6.670 | 6.710 | 6.420 | 0.180 | 2.773% | 5.51万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.570 | 6.490 | 6.630 | 6.400 | -0.050 | -0.765% | 4.71万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.510 | 6.540 | 6.700 | 6.210 | 0.000 | 0.000% | 5.56万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.620 | 6.540 | 6.770 | 6.460 | -0.180 | -2.679% | 5.72万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.820 | 6.720 | 6.880 | 6.630 | -0.140 | -2.041% | 5.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.400 | 6.860 | 7.400 | 6.740 | -0.500 | -6.793% | 8.54万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.210 | 7.360 | 7.570 | 7.190 | 0.090 | 1.238% | 7.66万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.000 | 7.270 | 7.270 | 6.630 | 0.290 | 4.155% | 8.21万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.090 | 6.980 | 7.110 | 6.950 | -0.110 | -1.551% | 5.03万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.290 | 7.090 | 7.420 | 6.970 | -0.190 | -2.610% | 8.75万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.160 | 7.280 | 7.340 | 7.030 | 0.110 | 1.534% | 4.36万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.350 | 7.170 | 7.520 | 7.140 | -0.170 | -2.316% | 4.96万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.300 | 7.340 | 7.440 | 7.110 | 0.100 | 1.381% | 6.50万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.300 | 7.240 | 7.370 | 7.110 | -0.080 | -1.093% | 4.73万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.520 | 7.320 | 7.520 | 7.170 | -0.190 | -2.530% | 4.35万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.470 | 7.510 | 7.670 | 7.360 | 0.080 | 1.077% | 5.51万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.600 | 7.430 | 7.700 | 7.300 | -0.250 | -3.255% | 5.08万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.540 | 7.680 | 7.780 | 7.410 | 0.130 | 1.722% | 4.54万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.690 | 7.550 | 7.800 | 7.480 | -0.190 | -2.455% | 4.35万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.800 | 7.740 | 7.840 | 7.640 | -0.060 | -0.769% | 4.79万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.070 | 7.800 | 8.070 | 7.710 | -0.280 | -3.465% | 4.88万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.660 | 8.080 | 8.160 | 7.610 | 0.330 | 4.258% | 5.93万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.140 | 7.750 | 8.230 | 7.730 | -0.410 | -5.025% | 5.32万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.150 | 8.160 | 8.220 | 7.950 | 0.010 | 0.123% | 7.44万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.030 | 8.150 | 8.540 | 7.830 | 0.160 | 2.003% | 12.49万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.160 | 7.990 | 8.280 | 7.920 | -0.250 | -3.034% | 5.95万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.510 | 8.240 | 8.610 | 8.100 | -0.260 | -3.059% | 6.60万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.330 | 8.500 | 8.540 | 8.190 | 0.200 | 2.410% | 6.36万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.720 | 8.300 | 8.840 | 8.240 | -0.420 | -4.817% | 7.15万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.790 | 8.720 | 8.820 | 8.530 | -0.080 | -0.909% | 5.63万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.990 | 8.800 | 8.990 | 8.580 | -0.150 | -1.676% | 6.90万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.960 | 8.950 | 8.990 | 8.740 | -0.050 | -0.556% | 6.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.210 | 9.000 | 9.290 | 8.910 | -0.160 | -1.747% | 6.52万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.620 | 9.160 | 9.620 | 9.130 | -0.250 | -2.657% | 7.68万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.340 | 9.410 | 9.570 | 9.200 | 0.080 | 0.857% | 8.87万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.540 | 9.330 | 9.570 | 9.250 | -0.260 | -2.711% | 8.31万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.720 | 9.590 | 9.730 | 9.400 | -0.100 | -1.032% | 8.80万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.820 | 9.690 | 9.890 | 9.520 | -0.080 | -0.819% | 7.07万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.770 | 9.770 | 10.040 | 9.700 | -0.030 | -0.306% | 9.16万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.850 | 9.800 | 9.950 | 9.670 | 0.040 | 0.410% | 8.81万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.580 | 9.760 | 9.900 | 9.560 | 0.070 | 0.722% | 6.84万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.610 | 9.690 | 9.770 | 9.450 | 0.050 | 0.519% | 6.19万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.710 | 9.640 | 9.880 | 9.520 | -0.160 | -1.633% | 8.09万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.490 | 9.800 | 9.810 | 9.120 | 0.230 | 2.403% | 9.85万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.340 | 9.570 | 9.700 | 9.250 | 0.110 | 1.163% | 8.15万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.790 | 9.460 | 9.800 | 9.420 | -0.400 | -4.057% | 10.32万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.490 | 9.860 | 10.300 | 9.460 | 0.400 | 4.228% | 17.14万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.720 | 9.460 | 9.770 | 9.380 | -0.310 | -3.173% | 8.31万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.700 | 9.770 | 9.850 | 9.660 | -0.020 | -0.204% | 5.69万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.920 | 9.790 | 10.040 | 9.740 | -0.170 | -1.707% | 7.30万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.850 | 9.960 | 10.040 | 9.790 | 0.110 | 1.117% | 8.88万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.140 | 9.850 | 10.220 | 9.700 | -0.300 | -2.956% | 13.29万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.990 | 10.150 | 10.450 | 9.780 | 0.320 | 3.255% | 18.73万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.730 | 9.830 | 10.200 | 9.570 | 0.000 | 0.000% | 13.01万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.530 | 9.640 | 9.850 | 9.420 | 0.000 | 0.000% | 9.68万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.430 | 9.430 | 9.650 | 9.300 | 0.000 | 0.000% | 8.67万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.430 | 9.530 | 9.550 | 9.200 | 0.000 | 0.000% | 13.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.570 | 9.250 | 9.520 | 8.500 | 0.000 | 0.000% | 18.67万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.160 | 8.650 | 9.230 | 8.610 | 0.000 | 0.000% | 9.72万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.570 | 9.160 | 9.590 | 8.930 | 0.000 | 0.000% | 14.53万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.890 | 9.650 | 9.990 | 9.510 | 0.000 | 0.000% | 12.89万 | 0.00亿 | 0.000% |