昆仑万维 sz.300418
46.19
-0.35%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 46.60 | 46.95 | 45.50 | 46.19 | -0.35% | 17.26 | 2.99% |
| 2026-05-21 | 48.20 | 49.18 | 46.25 | 46.35 | -2.93% | 23.42 | 3.90% |
| 2026-05-20 | 49.02 | 49.44 | 47.30 | 47.75 | -4.35% | 26.18 | 4.34% |
| 2026-05-19 | 48.96 | 50.30 | 48.32 | 49.92 | +1.98% | 23.92 | 3.85% |
| 2026-05-18 | 48.85 | 49.86 | 48.38 | 48.95 | -0.53% | 21.27 | 3.45% |
| 2026-05-15 | 49.11 | 51.15 | 48.90 | 49.21 | +0.37% | 32.14 | 5.15% |
| 2026-05-14 | 54.27 | 54.66 | 48.94 | 49.03 | -8.24% | 42.39 | 6.64% |
| 2026-05-13 | 52.12 | 53.60 | 50.95 | 53.43 | +1.52% | 29.26 | 4.46% |
| 2026-05-12 | 54.00 | 54.15 | 52.15 | 52.63 | -2.77% | 25.14 | 3.79% |
| 2026-05-11 | 54.00 | 54.93 | 53.04 | 54.13 | +0.56% | 30.22 | 4.46% |
| 2026-05-08 | 55.63 | 55.67 | 53.65 | 53.83 | -1.90% | 38.53 | 5.63% |
| 2026-05-07 | 52.34 | 55.18 | 51.80 | 54.87 | +5.38% | 44.25 | 6.56% |
| 2026-05-06 | 49.85 | 53.40 | 49.85 | 52.07 | +6.57% | 38.20 | 5.86% |
| 2026-04-30 | 50.21 | 50.49 | 48.70 | 48.86 | -2.63% | 20.04 | 3.25% |
| 2026-04-29 | 49.57 | 50.69 | 49.57 | 50.18 | +1.17% | 18.98 | 3.01% |
| 2026-04-28 | 50.99 | 51.11 | 49.33 | 49.60 | -3.07% | 18.98 | 3.02% |
| 2026-04-27 | 50.90 | 52.12 | 49.65 | 51.17 | +0.53% | 23.81 | 3.72% |
| 2026-04-24 | 52.19 | 52.19 | 49.93 | 50.90 | -2.79% | 25.09 | 3.94% |
| 2026-04-23 | 53.55 | 54.40 | 51.50 | 52.36 | -2.37% | 27.73 | 4.20% |
| 2026-04-22 | 53.86 | 54.25 | 52.64 | 53.63 | -1.20% | 35.92 | 5.37% |