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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 52.16 | 53.60 | 49.61 | 49.93 | -6.88% | 40.36 | 6.26% |
| 2026-03-20 | 53.55 | 56.13 | 53.20 | 53.62 | -2.30% | 58.14 | 8.46% |
| 2026-03-19 | 48.71 | 56.66 | 48.37 | 54.88 | +9.45% | 75.21 | 11.25% |
| 2026-03-18 | 49.45 | 50.35 | 48.66 | 50.14 | +3.17% | 19.84 | 3.20% |
| 2026-03-17 | 50.67 | 51.16 | 48.55 | 48.60 | -3.88% | 20.03 | 3.21% |
| 2026-03-16 | 50.00 | 50.84 | 49.28 | 50.56 | +0.10% | 18.38 | 2.93% |
| 2026-03-13 | 53.00 | 53.33 | 50.00 | 50.51 | -4.79% | 29.40 | 4.56% |
| 2026-03-12 | 53.50 | 54.47 | 52.66 | 53.05 | -1.47% | 23.59 | 3.52% |
| 2026-03-11 | 55.40 | 55.80 | 53.81 | 53.84 | -4.10% | 36.14 | 5.27% |
| 2026-03-10 | 55.97 | 57.77 | 54.00 | 56.14 | +2.04% | 51.17 | 7.26% |
| 2026-03-09 | 52.39 | 55.75 | 52.04 | 55.02 | +3.40% | 42.15 | 6.18% |
| 2026-03-06 | 52.01 | 53.25 | 51.97 | 53.21 | +1.01% | 22.13 | 3.35% |
| 2026-03-05 | 54.08 | 54.55 | 52.10 | 52.68 | +0.90% | 26.52 | 3.98% |
| 2026-03-04 | 51.10 | 53.57 | 51.01 | 52.21 | -0.17% | 27.77 | 4.20% |
| 2026-03-03 | 57.11 | 57.62 | 52.08 | 52.30 | -9.97% | 57.93 | 8.51% |
| 2026-03-02 | 60.11 | 61.49 | 57.06 | 58.09 | -4.93% | 60.81 | 8.22% |
| 2026-02-27 | 57.60 | 62.39 | 57.28 | 61.10 | +7.08% | 78.73 | 10.51% |
| 2026-02-26 | 58.02 | 58.42 | 56.20 | 57.06 | -2.63% | 43.20 | 6.02% |
| 2026-02-25 | 62.00 | 62.30 | 57.83 | 58.60 | -6.98% | 78.11 | 10.50% |
| 2026-02-24 | 61.40 | 64.89 | 58.66 | 63.00 | +4.32% | 87.99 | 11.34% |