证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

时代万恒(600241)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 13.51 13.80 13.22 13.70 40607 551559 0.15 1.11%
2009-11-25 13.25 13.60 13.00 13.55 31815 424872 0.39 2.96%
2009-11-24 14.22 14.39 13.11 13.16 42301 587675 -1.14 -7.97%
2009-11-23 14.28 14.40 13.99 14.30 35063 497722 0.09 0.63%
2009-11-20 13.77 15.16 13.62 14.21 60444 866098 0.43 3.12%
2009-11-19 13.73 13.92 13.58 13.78 39100 538095 -0.03 -0.22%
2009-11-18 13.56 14.00 13.30 13.81 60554 824846 0.10 0.73%
2009-11-17 13.38 14.09 13.28 13.71 107343 1477854 0.03 0.22%
2009-11-16 13.15 13.68 12.88 13.68 137743 1844642 1.24 9.97%
2009-11-13 12.28 12.49 12.15 12.44 19918 245201 0.06 0.48%
2009-11-12 12.42 12.70 12.31 12.38 24087 301643 -0.03 -0.24%
2009-11-11 12.30 12.44 12.12 12.41 20026 246588 0.13 1.06%
2009-11-10 12.36 12.46 12.20 12.28 17550 215956 -0.06 -0.49%
2009-11-09 12.40 12.53 12.20 12.34 17923 220801 -0.16 -1.28%
2009-11-06 12.33 12.79 12.30 12.50 36110 453287 0.21 1.71%
2009-11-05 12.22 12.45 12.00 12.29 22990 281335 0.10 0.82%
2009-11-04 12.20 12.40 12.06 12.19 15738 192652 0.01 0.08%
2009-11-03 12.01 12.36 12.01 12.18 22680 276280 0.06 0.49%
2009-11-02 11.60 12.32 11.50 12.12 24964 298810 0.62 5.39%
2009-10-30 11.55 11.69 11.38 11.50 13893 159790 0.19 1.68%
2009-10-29 11.70 11.70 11.26 11.31 14978 171688 -0.56 -4.72%
2009-10-28 11.76 11.99 11.58 11.87 14013 165242 -0.02 -0.17%
2009-10-27 12.18 12.58 11.85 11.89 26306 323048 -0.25 -2.06%
2009-10-26 12.20 12.38 12.08 12.14 11904 144840 -0.19 -1.54%
2009-10-23 12.30 12.58 12.08 12.33 30668 377061 -0.04 -0.32%
2009-10-22 11.58 12.40 11.53 12.37 33300 401852 0.74 6.36%
2009-10-21 12.03 12.10 11.60 11.63 25728 305530 -0.52 -4.28%
2009-10-20 12.05 12.30 11.88 12.15 29708 359147 0.11 0.91%
2009-10-19 11.97 12.15 11.80 12.04 35386 422952 0.05 0.42%
2009-10-16 11.39 12.00 11.30 11.99 38682 453203 0.65 5.73%
2009-10-15 11.70 11.80 11.20 11.34 27553 314725 -0.27 -2.33%
2009-10-13 10.79 11.70 10.70 11.61 37226 420124 0.82 7.60%
2009-10-12 10.66 11.15 10.64 10.79 20701 222892 -0.12 -1.10%
2009-10-09 10.71 11.00 10.49 10.91 26619 288484 0.32 3.02%
2009-09-30 11.02 11.20 10.52 10.59 46698 505926 -1.01 -8.71%
2009-09-29 11.60 12.23 11.60 11.60 31822 371361 -1.29 -10.01%
N 2009-09-16 11.52 12.89 11.51 12.89 92418 1127094 1.17 9.98%
2009-09-15 12.70 12.93 11.71 11.72 89228 1092089 -0.03 -0.26%
2009-09-14 11.21 11.78 11.15 11.75 37796 434825 0.53 4.72%
2009-09-11 10.72 11.24 10.63 11.22 28261 310057 0.50 4.66%
2009-09-10 10.88 11.09 10.61 10.72 15729 169707 -0.31 -2.81%
2009-09-09 11.23 11.30 10.81 11.03 14224 156813 -0.21 -1.87%
2009-09-08 11.12 11.26 10.81 11.24 17228 190282 -0.03 -0.27%
2009-09-07 10.75 11.54 10.64 11.27 34087 379438 0.04 0.36%
2009-09-04 11.80 12.24 11.23 11.23 60678 716284 0.10 0.90%
2009-09-03 10.60 11.17 10.50 11.13 13316 144914 0.56 5.30%
2009-09-02 10.50 10.64 10.30 10.57 7509 78787 0.08 0.76%
2009-09-01 10.50 10.69 10.10 10.49 12185 126585 -0.10 -0.94%
N 2009-08-31 11.20 11.20 10.39 10.59 22582 240320 -0.86 -7.51%
2009-08-28 11.45 11.54 11.05 11.45 15120 170017 -0.04 -0.35%
2009-08-27 11.55 11.78 11.11 11.49 17964 205864 -0.14 -1.20%
2009-08-26 11.15 11.90 10.90 11.63 30641 349880 0.53 4.78%
2009-08-25 10.99 11.25 10.68 11.10 17843 196588 0.10 0.91%
2009-08-24 11.10 11.30 10.80 11.00 31885 353679 -0.05 -0.45%
2009-08-21 10.80 11.14 10.60 11.05 12041 131225 0.20 1.84%
2009-08-20 10.48 10.88 10.19 10.85 15377 162954 0.37 3.53%
2009-08-19 11.00 11.13 10.40 10.48 12345 133188 -0.52 -4.73%
2009-08-18 11.75 11.75 10.67 11.00 28469 313224 -0.70 -5.98%
2009-08-17 12.78 12.99 11.53 11.70 40411 493112 -1.11 -8.66%
2009-08-14 12.78 13.10 12.35 12.81 35033 445006 -0.14 -1.08%
2009-08-13 11.88 12.99 11.50 12.95 32432 395204 1.01 8.46%
2009-08-12 12.06 12.36 11.75 11.94 32941 398260 -0.18 -1.49%
2009-08-11 11.75 12.14 11.61 12.12 16651 198360 0.44 3.77%
2009-08-10 11.88 11.93 11.31 11.68 15802 183672 -0.01 -0.09%
2009-08-07 11.86 12.20 11.65 11.69 21584 256527 -0.15 -1.27%
2009-08-06 11.57 12.18 11.30 11.84 27971 329022 0.18 1.54%
2009-08-05 11.35 11.90 11.23 11.66 28283 327643 0.38 3.37%
2009-08-04 11.52 11.73 11.12 11.28 16203 182938 -0.32 -2.76%
2009-08-03 11.77 11.80 11.45 11.60 14188 164345 0.14 1.22%
2009-07-31 11.20 11.74 11.01 11.46 15296 173902 0.36 3.24%
2009-07-30 11.16 11.33 10.55 11.10 15612 170913 0.01 0.09%
2009-07-29 11.86 11.92 10.80 11.09 20531 235220 -0.70 -5.94%
2009-07-28 11.46 12.00 11.46 11.79 23223 272611 0.48 4.24%
2009-07-27 11.30 11.47 11.16 11.31 7903 89247 0.12 1.07%
2009-07-24 11.58 11.64 11.01 11.19 14275 161818 -0.32 -2.78%
2009-07-23 11.40 11.65 11.32 11.51 10440 119654 0.10 0.88%
2009-07-22 11.30 11.55 11.30 11.41 12935 147270 0.06 0.53%
2009-07-21 11.79 11.85 11.35 11.35 14826 170500 -0.46 -3.90%
2009-07-20 11.77 11.96 11.43 11.81 19148 224646 0.19 1.64%
2009-07-17 11.47 11.70 11.30 11.62 13027 150593 0.04 0.34%
2009-07-16 11.81 11.85 11.51 11.58 16728 195611 -0.18 -1.53%
2009-07-15 11.40 11.80 11.36 11.76 31154 362301 0.31 2.71%
2009-07-14 11.20 11.60 11.16 11.45 23658 267790 0.25 2.23%
2009-07-13 11.25 11.46 11.18 11.20 20883 236882 -0.21 -1.84%
2009-07-10 11.28 11.58 11.20 11.41 33124 379506 0.02 0.18%
2009-07-09 11.05 11.58 10.90 11.39 42429 475845 0.31 2.80%
2009-07-08 10.48 11.12 10.39 11.08 32911 352833 0.54 5.12%
2009-07-07 10.80 10.80 10.40 10.54 19408 204828 -0.29 -2.68%
2009-07-06 10.90 10.96 10.63 10.83 19155 206846 0.09 0.84%
2009-07-03 10.53 10.90 10.47 10.74 19140 205202 0.14 1.32%
2009-07-02 10.49 10.96 10.42 10.60 26115 279186 0.20 1.92%
2009-07-01 10.25 10.49 10.11 10.40 14402 149053 0.10 0.97%
2009-06-30 10.65 10.69 10.20 10.30 14913 155360 -0.24 -2.28%
2009-06-29 10.31 10.70 10.22 10.54 25840 272083 0.32 3.13%
N 2009-06-26 10.41 10.46 10.18 10.22 13185 135910 -0.04 -0.39%
N 2009-06-25 10.10 10.35 10.03 10.26 11736 119658 0.20 1.99%
2009-06-24 10.03 10.17 9.95 10.06 10271 103031 -0.02 -0.20%
2009-06-23 9.91 10.20 9.90 10.08 13095 131933 -0.05 -0.49%
2009-06-22 10.50 10.62 10.00 10.13 18371 187394 -0.36 -3.43%
2009-06-19 10.54 10.83 10.27 10.49 31362 330798 -0.07 -0.66%
2009-06-18 10.26 10.80 10.24 10.56 33425 352523 0.25 2.42%
N 2009-06-17 10.50 10.50 10.19 10.31 27124 279378 -0.27 -2.55%
N 2009-06-16 10.13 10.66 10.02 10.58 52037 544084 0.39 3.83%
2009-06-15 9.68 10.20 9.68 10.19 20674 206865 0.46 4.73%
2009-06-12 9.79 9.95 9.66 9.73 12628 122850 -0.19 -1.92%
2009-06-10 9.90 10.10 9.86 9.92 10181 101309 0.02 0.20%
2009-06-09 10.02 10.10 9.70 9.90 13312 130695 -0.14 -1.39%
2009-06-08 10.25 10.36 9.92 10.04 23398 234951 -0.16 -1.57%
2009-06-05 9.92 10.59 9.92 10.20 32620 335904 0.21 2.10%
2009-06-04 9.94 10.30 9.90 9.99 19554 196841 0.06 0.60%
2009-06-03 9.77 10.08 9.71 9.93 18668 185669 0.23 2.37%
2009-06-02 9.80 9.95 9.67 9.70 12585 122864 -0.17 -1.72%
2009-06-01 9.68 9.93 9.61 9.87 18505 180810 0.21 2.17%
2009-05-27 9.58 9.78 9.56 9.66 15652 150832 0.01 0.10%
2009-05-26 10.10 10.21 9.61 9.65 26847 265204 -0.35 -3.50%