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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 37.88 | 39.50 | 37.41 | 37.45 | +2.41% | 49.72 | 10.37% |
| 2025-05-23 | 38.31 | 38.77 | 36.41 | 36.57 | -2.30% | 52.27 | 11.35% |
| 2025-05-22 | 32.51 | 37.43 | 32.00 | 37.43 | +20.01% | 53.81 | 12.32% |
| 2025-05-21 | 31.56 | 31.68 | 31.14 | 31.19 | -1.52% | 3.94 | 1.02% |
| 2025-05-20 | 31.10 | 31.90 | 30.80 | 31.67 | +1.73% | 5.66 | 1.46% |
| 2025-05-19 | 31.50 | 31.51 | 30.57 | 31.13 | -1.55% | 5.64 | 1.48% |
| 2025-05-16 | 31.50 | 31.95 | 31.49 | 31.62 | -0.19% | 3.65 | 0.93% |
| 2025-05-15 | 32.65 | 32.65 | 31.62 | 31.68 | -2.91% | 5.57 | 1.42% |
| 2025-05-14 | 32.50 | 32.88 | 32.11 | 32.63 | +0.40% | 6.26 | 1.57% |
| 2025-05-13 | 33.15 | 33.35 | 32.46 | 32.50 | -0.58% | 7.67 | 1.89% |
| 2025-05-12 | 32.43 | 32.70 | 32.13 | 32.69 | +2.19% | 6.66 | 1.66% |
| 2025-05-09 | 32.70 | 32.82 | 31.97 | 31.99 | -2.68% | 6.84 | 1.73% |
| 2025-05-08 | 32.31 | 33.38 | 32.31 | 32.87 | +1.11% | 11.45 | 2.82% |
| 2025-05-07 | 33.36 | 33.44 | 32.28 | 32.51 | -0.85% | 9.20 | 2.29% |
| 2025-05-06 | 32.28 | 32.84 | 31.41 | 32.79 | +2.79% | 10.58 | 2.65% |