时代万恒(600241)股票信息
| 股票代码 | 600241 |
| 股票名称 | 时代万恒 |
| 最新价/元 | 6.80 |
| 涨跌额/元 | -0.31 |
| 涨跌幅/% | -4.36 |
| 买入/元 | 6.80 |
| 卖出/元 | 6.81 |
| 昨收/元 | 7.11 |
| 今开/元 | 6.95 |
| 最高/元 | 7.11 |
| 最低/元 | 6.61 |
| 成交量/手 | 104164.15 |
| 成交额/万 | 7136.32 |
| 股净值/元 | 32.38 |
| 市净率 | 1.73 |
| 总市值/万 | 200125.44 |
| 流通值/万 | 200125.44 |
| 换手率/% | 3.54 |
| 入市日期 | 2000-11-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
时代万恒(600241)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 6.95 | 6.80 | -0.31 | -4.36 | 104164.15 | 7136.32 | 3.54 |
| 2024-10-09 | 7.87 | 7.11 | -0.79 | -10.00 | 108042.40 | 7840.56 | 3.67 |
| 2024-10-08 | 8.50 | 7.90 | 0.13 | 1.67 | 267485.24 | 21404.73 | 9.09 |
| 2024-09-30 | 7.09 | 7.77 | 0.68 | 9.59 | 284322.40 | 21084.31 | 9.66 |
| 2024-09-27 | 6.99 | 7.09 | 0.24 | 3.50 | 130705.00 | 9137.44 | 4.44 |
| 2024-09-26 | 6.72 | 6.85 | -0.20 | -2.84 | 165583.13 | 11349.84 | 5.63 |
| 2024-09-25 | 7.24 | 7.05 | 0.02 | 0.28 | 239114.87 | 16747.27 | 8.12 |
| 2024-09-24 | 6.39 | 7.03 | 0.64 | 10.02 | 174184.40 | 11596.16 | 5.92 |
| 2024-09-23 | 5.81 | 6.39 | 0.58 | 9.98 | 169408.40 | 10603.06 | 5.76 |
| 2024-09-20 | 5.85 | 5.81 | -0.08 | -1.36 | 31678.00 | 1851.57 | 1.08 |
| 2024-09-19 | 5.73 | 5.89 | 0.16 | 2.79 | 40419.13 | 2359.17 | 1.37 |
| 2024-09-18 | 5.80 | 5.73 | -0.22 | -3.70 | 51358.00 | 2962.97 | 1.75 |
| 2024-09-13 | 5.84 | 5.95 | 0.16 | 2.76 | 85857.00 | 5082.66 | 2.92 |
| 2024-09-12 | 5.91 | 5.79 | -0.11 | -1.86 | 64472.02 | 3739.33 | 2.19 |
| 2024-09-11 | 6.02 | 5.90 | -0.21 | -3.44 | 70839.00 | 4187.45 | 2.41 |
| 2024-09-10 | 5.80 | 6.11 | 0.12 | 2.00 | 114786.02 | 6901.01 | 3.90 |
| 2024-09-09 | 5.61 | 5.99 | 0.39 | 6.96 | 136827.44 | 8034.03 | 4.65 |
| 2024-09-06 | 5.45 | 5.60 | 0.10 | 1.82 | 94067.44 | 5224.88 | 3.20 |
| 2024-09-05 | 5.46 | 5.50 | 0.07 | 1.29 | 97039.00 | 5295.68 | 3.30 |
| 2024-09-04 | 5.21 | 5.43 | 0.16 | 3.04 | 108929.02 | 5968.91 | 3.70 |
| 2024-09-03 | 5.18 | 5.27 | 0.09 | 1.74 | 24336.02 | 1276.22 | 0.83 |
| 2024-09-02 | 5.22 | 5.18 | -0.04 | -0.77 | 26052.40 | 1365.02 | 0.89 |
| 2024-08-30 | 5.13 | 5.22 | 0.08 | 1.56 | 26006.00 | 1351.42 | 0.88 |
| 2024-08-29 | 5.05 | 5.14 | 0.08 | 1.58 | 18854.00 | 961.69 | 0.64 |
| 2024-08-28 | 5.00 | 5.06 | 0.07 | 1.40 | 20097.02 | 1013.13 | 0.68 |
| 2024-08-27 | 5.07 | 4.99 | -0.09 | -1.77 | 18120.00 | 908.82 | 0.62 |
| 2024-08-26 | 4.93 | 5.08 | 0.15 | 3.04 | 23477.03 | 1192.52 | 0.80 |
| 2024-08-23 | 4.99 | 4.93 | -0.06 | -1.20 | 20026.00 | 983.29 | 0.68 |
| 2024-08-22 | 5.07 | 4.99 | -0.07 | -1.38 | 14647.00 | 739.01 | 0.50 |
| 2024-08-21 | 5.04 | 5.06 | 0.03 | 0.60 | 21309.00 | 1076.79 | 0.72 |
| 2024-08-20 | 5.15 | 5.03 | -0.09 | -1.76 | 22964.00 | 1165.58 | 0.78 |
| 2024-08-19 | 5.26 | 5.12 | -0.08 | -1.54 | 18914.00 | 975.59 | 0.64 |
| 2024-08-16 | 5.32 | 5.20 | -0.08 | -1.52 | 23771.00 | 1242.30 | 0.81 |
| 2024-08-15 | 5.30 | 5.28 | -0.01 | -0.19 | 19291.00 | 1013.95 | 0.66 |
| 2024-08-14 | 5.28 | 5.29 | -0.02 | -0.38 | 16853.00 | 896.06 | 0.57 |
| 2024-08-13 | 5.31 | 5.31 | 0.07 | 1.34 | 18479.00 | 974.80 | 0.63 |
| 2024-08-12 | 5.34 | 5.24 | -0.13 | -2.42 | 21429.00 | 1130.42 | 0.73 |
| 2024-08-09 | 5.44 | 5.37 | -0.03 | -0.56 | 22309.00 | 1205.42 | 0.76 |
| 2024-08-08 | 5.41 | 5.40 | -0.01 | -0.19 | 15374.00 | 824.48 | 0.52 |
| 2024-08-07 | 5.36 | 5.41 | 0.03 | 0.56 | 21151.00 | 1138.96 | 0.72 |
| 2024-08-06 | 5.24 | 5.38 | 0.18 | 3.46 | 19375.00 | 1029.21 | 0.66 |
| 2024-08-05 | 5.38 | 5.20 | -0.17 | -3.17 | 19415.00 | 1031.72 | 0.66 |
| 2024-08-02 | 5.44 | 5.37 | -0.13 | -2.36 | 14449.00 | 785.14 | 0.49 |
| 2024-08-01 | 5.49 | 5.50 | 0.01 | 0.18 | 17824.00 | 980.40 | 0.61 |
| 2024-07-31 | 5.35 | 5.49 | 0.18 | 3.39 | 24571.00 | 1337.74 | 0.83 |
| 2024-07-30 | 5.22 | 5.31 | 0.09 | 1.72 | 19249.00 | 1014.02 | 0.65 |
| 2024-07-29 | 5.32 | 5.22 | 0.00 | 0.00 | 15876.00 | 829.70 | 0.54 |
| 2024-07-26 | 5.08 | 5.22 | 0.14 | 2.76 | 20897.00 | 1085.29 | 0.71 |
| 2024-07-25 | 5.03 | 5.08 | 0.07 | 1.40 | 18408.00 | 931.53 | 0.63 |
| 2024-07-24 | 5.11 | 5.01 | -0.10 | -1.96 | 16106.00 | 812.42 | 0.55 |
| 2024-07-23 | 5.20 | 5.11 | -0.06 | -1.16 | 21661.00 | 1132.86 | 0.74 |
| 2024-07-22 | 5.13 | 5.17 | 0.07 | 1.37 | 10803.00 | 556.94 | 0.37 |
| 2024-07-19 | 5.08 | 5.10 | 0.02 | 0.39 | 13761.01 | 701.88 | 0.47 |
| 2024-07-18 | 5.11 | 5.08 | -0.06 | -1.17 | 15118.00 | 763.79 | 0.51 |
| 2024-07-17 | 5.17 | 5.14 | -0.07 | -1.34 | 17304.00 | 893.95 | 0.59 |
| 2024-07-16 | 5.20 | 5.21 | 0.07 | 1.36 | 19441.00 | 1007.57 | 0.66 |
| 2024-07-15 | 5.36 | 5.14 | -0.22 | -4.10 | 17731.12 | 919.66 | 0.60 |
| 2024-07-12 | 5.36 | 5.36 | 0.01 | 0.19 | 16903.00 | 909.69 | 0.57 |
| 2024-07-11 | 5.15 | 5.35 | 0.27 | 5.32 | 27575.00 | 1458.22 | 0.94 |
| 2024-07-10 | 5.16 | 5.08 | -0.08 | -1.55 | 19913.02 | 1024.36 | 0.68 |
| 2024-07-09 | 5.16 | 5.16 | -0.01 | -0.19 | 24199.00 | 1235.90 | 0.82 |
| 2024-07-08 | 5.28 | 5.17 | -0.15 | -2.82 | 18563.00 | 962.51 | 0.63 |
| 2024-07-05 | 5.29 | 5.32 | 0.03 | 0.57 | 16328.00 | 864.04 | 0.55 |
| 2024-07-04 | 5.48 | 5.29 | -0.19 | -3.47 | 25509.00 | 1365.63 | 0.87 |
| 2024-07-03 | 5.56 | 5.48 | -0.08 | -1.44 | 27497.00 | 1525.34 | 0.93 |
| 2024-07-02 | 5.49 | 5.56 | 0.07 | 1.28 | 20124.30 | 1117.51 | 0.68 |
| 2024-07-01 | 5.53 | 5.49 | -0.07 | -1.26 | 27076.00 | 1485.36 | 0.92 |
| 2024-06-28 | 5.34 | 5.56 | 0.05 | 0.91 | 22492.00 | 1257.56 | 0.76 |
| 2024-06-27 | 5.61 | 5.51 | -0.13 | -2.31 | 21095.00 | 1180.94 | 0.72 |
| 2024-06-26 | 5.40 | 5.64 | 0.25 | 4.64 | 21832.00 | 1204.41 | 0.74 |
| 2024-06-25 | 5.43 | 5.39 | -0.04 | -0.74 | 18055.00 | 984.08 | 0.61 |
| 2024-06-24 | 5.68 | 5.43 | -0.25 | -4.40 | 28950.74 | 1579.38 | 0.98 |
| 2024-06-21 | 5.55 | 5.68 | 0.00 | 0.00 | 21641.00 | 1223.26 | 0.74 |
| 2024-06-20 | 5.84 | 5.68 | -0.22 | -3.73 | 23168.00 | 1330.05 | 0.79 |
| 2024-06-19 | 5.91 | 5.90 | 0.03 | 0.51 | 17050.00 | 1006.95 | 0.58 |
| 2024-06-18 | 5.78 | 5.87 | 0.08 | 1.38 | 17024.00 | 994.23 | 0.58 |
| 2024-06-17 | 5.80 | 5.79 | -0.03 | -0.52 | 16903.00 | 980.01 | 0.57 |
| 2024-06-14 | 5.82 | 5.82 | 0.00 | 0.00 | 15362.00 | 891.90 | 0.52 |
| 2024-06-13 | 5.87 | 5.82 | -0.05 | -0.85 | 25524.00 | 1483.10 | 0.87 |
| 2024-06-12 | 5.68 | 5.87 | 0.19 | 3.35 | 32035.00 | 1863.83 | 1.09 |
| 2024-06-11 | 5.68 | 5.68 | 0.00 | 0.00 | 27707.00 | 1556.71 | 0.94 |
| 2024-06-07 | 5.51 | 5.68 | 0.18 | 3.27 | 35209.00 | 1983.33 | 1.20 |
| 2024-06-06 | 5.89 | 5.50 | -0.39 | -6.62 | 56453.28 | 3151.41 | 1.92 |
| 2024-06-05 | 6.07 | 5.89 | -0.18 | -2.97 | 25553.02 | 1521.38 | 0.87 |
| 2024-06-04 | 6.09 | 6.07 | -0.02 | -0.33 | 32853.00 | 1965.66 | 1.12 |
| 2024-06-03 | 6.38 | 6.09 | -0.19 | -3.03 | 41168.00 | 2518.56 | 1.40 |
| 2024-05-31 | 6.36 | 6.28 | -0.04 | -0.63 | 28899.00 | 1826.91 | 0.98 |
| 2024-05-30 | 6.35 | 6.32 | -0.11 | -1.71 | 30540.01 | 1945.91 | 1.04 |
| 2024-05-29 | 6.32 | 6.43 | 0.02 | 0.31 | 35065.00 | 2256.11 | 1.19 |
| 2024-05-28 | 6.54 | 6.41 | -0.12 | -1.84 | 34697.00 | 2238.32 | 1.18 |
| 2024-05-27 | 6.57 | 6.53 | 0.06 | 0.93 | 37875.00 | 2440.99 | 1.29 |
| 2024-05-24 | 6.50 | 6.47 | 0.05 | 0.78 | 42551.00 | 2774.23 | 1.45 |
| 2024-05-23 | 6.65 | 6.42 | -0.30 | -4.46 | 54593.00 | 3545.31 | 1.86 |
| 2024-05-22 | 6.68 | 6.72 | 0.04 | 0.60 | 48354.56 | 3237.64 | 1.64 |
| 2024-05-21 | 6.83 | 6.68 | -0.18 | -2.62 | 60085.68 | 4025.72 | 2.04 |
| 2024-05-20 | 6.87 | 6.86 | -0.01 | -0.15 | 85526.01 | 5901.12 | 2.91 |
| 2024-05-17 | 6.80 | 6.87 | -0.06 | -0.87 | 96967.00 | 6649.51 | 3.29 |
| 2024-05-16 | 6.72 | 6.93 | 0.14 | 2.06 | 147775.00 | 10015.49 | 5.02 |
| 2024-05-15 | 6.55 | 6.79 | 0.26 | 3.98 | 149020.50 | 10228.98 | 5.06 |
| 2024-05-14 | 6.48 | 6.53 | -0.10 | -1.51 | 95649.00 | 6250.87 | 3.25 |
日K线
周K线
月K线
