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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 37.00 | 37.60 | 36.74 | 36.86 | -0.75% | 17.60 | 3.78% |
| 2025-08-18 | 35.84 | 37.89 | 35.68 | 37.14 | +3.34% | 31.60 | 6.78% |
| 2025-08-15 | 35.50 | 36.22 | 35.06 | 35.94 | +1.47% | 15.23 | 3.40% |
| 2025-08-14 | 36.30 | 36.49 | 35.34 | 35.42 | -2.48% | 16.28 | 3.61% |
| 2025-08-13 | 36.20 | 36.65 | 35.80 | 36.32 | +0.06% | 21.60 | 4.75% |
| 2025-08-12 | 34.89 | 36.84 | 34.79 | 36.30 | +3.74% | 36.96 | 8.12% |
| 2025-08-11 | 33.50 | 35.48 | 33.46 | 34.99 | +4.64% | 19.47 | 4.50% |
| 2025-08-08 | 34.66 | 34.66 | 33.43 | 33.44 | -4.21% | 18.96 | 4.46% |
| 2025-08-07 | 35.45 | 35.60 | 34.65 | 34.91 | -1.30% | 13.57 | 3.08% |
| 2025-08-06 | 35.38 | 35.76 | 35.05 | 35.37 | +0.51% | 12.81 | 2.88% |
| 2025-08-05 | 35.70 | 35.91 | 34.91 | 35.19 | -1.54% | 16.48 | 3.73% |
| 2025-08-04 | 35.53 | 35.86 | 34.84 | 35.74 | -0.94% | 19.39 | 4.37% |
| 2025-08-01 | 36.19 | 36.59 | 34.63 | 36.08 | +0.50% | 30.92 | 6.91% |
| 2025-07-31 | 35.50 | 36.80 | 35.01 | 35.90 | +3.01% | 36.99 | 8.19% |
| 2025-07-30 | 35.03 | 35.80 | 34.36 | 34.85 | -0.29% | 17.67 | 4.01% |
| 2025-07-29 | 34.85 | 35.53 | 34.55 | 34.95 | -0.29% | 11.23 | 2.57% |
| 2025-07-28 | 35.69 | 35.70 | 34.74 | 35.05 | -2.01% | 14.60 | 3.33% |
| 2025-07-25 | 35.49 | 35.96 | 35.27 | 35.77 | +2.43% | 22.32 | 4.99% |
| 2025-07-24 | 34.30 | 35.08 | 34.19 | 34.92 | +2.52% | 13.13 | 3.02% |
| 2025-07-23 | 34.08 | 34.47 | 33.93 | 34.06 | -0.64% | 9.22 | 2.15% |