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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 56.02 | 57.58 | 54.08 | 54.28 | -0.51% | 49.46 | 7.09% |
| 2026-04-20 | 52.51 | 55.25 | 52.36 | 54.56 | +3.69% | 37.58 | 5.52% |
| 2026-04-17 | 51.45 | 53.15 | 51.33 | 52.62 | +1.15% | 25.60 | 3.89% |
| 2026-04-16 | 50.30 | 53.31 | 50.25 | 52.02 | +4.48% | 40.47 | 6.21% |
| 2026-04-15 | 51.34 | 51.35 | 49.53 | 49.79 | -2.08% | 22.19 | 3.50% |
| 2026-04-14 | 50.58 | 51.15 | 50.10 | 50.85 | +2.21% | 24.56 | 3.87% |
| 2026-04-13 | 49.40 | 50.55 | 49.25 | 49.75 | -0.60% | 16.47 | 2.63% |
| 2026-04-10 | 50.92 | 51.26 | 50.05 | 50.05 | -0.81% | 23.73 | 3.74% |
| 2026-04-09 | 50.85 | 51.50 | 50.32 | 50.46 | -3.70% | 26.02 | 4.09% |
| 2026-04-08 | 49.00 | 52.41 | 48.92 | 52.40 | +10.97% | 46.01 | 7.18% |
| 2026-04-07 | 46.50 | 48.24 | 46.20 | 47.22 | +1.72% | 18.06 | 3.04% |
| 2026-04-03 | 47.98 | 48.09 | 46.13 | 46.42 | -2.87% | 17.73 | 3.02% |
| 2026-04-02 | 50.51 | 50.66 | 47.47 | 47.79 | -6.66% | 31.73 | 5.20% |
| 2026-04-01 | 50.85 | 52.22 | 50.08 | 51.20 | +4.49% | 30.89 | 4.82% |
| 2026-03-31 | 50.03 | 51.25 | 48.99 | 49.00 | -1.80% | 21.04 | 3.36% |
| 2026-03-30 | 49.00 | 50.13 | 47.50 | 49.90 | -2.52% | 29.66 | 4.84% |
| 2026-03-27 | 49.85 | 52.00 | 49.50 | 51.19 | +0.97% | 24.59 | 3.86% |
| 2026-03-26 | 50.50 | 52.83 | 50.20 | 50.70 | -0.35% | 30.26 | 4.69% |
| 2026-03-25 | 48.92 | 52.98 | 48.92 | 50.88 | +5.23% | 36.51 | 5.70% |
| 2026-03-24 | 50.76 | 50.85 | 46.89 | 48.35 | -3.16% | 34.48 | 5.73% |