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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.23 | 33.15 | 32.23 | 32.85 | +2.08% | 9.21 | 2.24% |
| 2025-06-23 | 31.01 | 32.23 | 31.01 | 32.18 | +1.64% | 7.06 | 1.77% |
| 2025-06-20 | 32.79 | 32.82 | 31.61 | 31.66 | -2.49% | 8.14 | 2.03% |
| 2025-06-19 | 32.88 | 33.48 | 32.29 | 32.47 | -1.46% | 10.16 | 2.46% |
| 2025-06-18 | 33.19 | 33.38 | 32.68 | 32.95 | -1.67% | 7.34 | 1.78% |
| 2025-06-17 | 33.70 | 34.08 | 33.13 | 33.51 | +0.18% | 11.34 | 2.69% |
| 2025-06-16 | 32.08 | 33.74 | 32.00 | 33.45 | +2.73% | 14.65 | 3.52% |
| 2025-06-13 | 33.57 | 33.58 | 32.00 | 32.56 | -3.73% | 18.57 | 4.56% |
| 2025-06-12 | 33.50 | 34.53 | 33.47 | 33.82 | -0.27% | 12.87 | 3.02% |
| 2025-06-11 | 33.73 | 34.19 | 33.57 | 33.91 | +0.38% | 10.46 | 2.46% |
| 2025-06-10 | 34.60 | 34.60 | 33.19 | 33.78 | -2.48% | 14.70 | 3.46% |
| 2025-06-09 | 33.81 | 34.96 | 33.81 | 34.64 | +1.94% | 12.13 | 2.80% |
| 2025-06-06 | 34.20 | 34.48 | 33.69 | 33.98 | -1.45% | 10.56 | 2.48% |
| 2025-06-05 | 34.00 | 34.66 | 33.57 | 34.48 | +1.32% | 14.54 | 3.39% |
| 2025-06-04 | 33.38 | 35.12 | 33.38 | 34.03 | +1.58% | 16.54 | 3.85% |
| 2025-06-03 | 32.97 | 34.25 | 32.85 | 33.50 | +0.24% | 13.87 | 3.28% |
| 2025-05-30 | 34.41 | 34.82 | 33.33 | 33.42 | -4.51% | 17.91 | 4.22% |
| 2025-05-29 | 34.40 | 35.86 | 34.40 | 35.00 | +0.69% | 22.30 | 5.06% |
| 2025-05-28 | 36.33 | 36.41 | 34.55 | 34.76 | -5.88% | 27.35 | 6.25% |
| 2025-05-27 | 37.47 | 37.75 | 36.56 | 36.93 | -1.39% | 30.19 | 6.53% |