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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 61.00 | 62.92 | 59.98 | 60.39 | -4.16% | 67.62 | 8.81% |
| 2026-02-12 | 56.46 | 65.93 | 55.50 | 63.01 | +11.42% | 104.67 | 13.77% |
| 2026-02-11 | 59.77 | 60.50 | 56.51 | 56.55 | -5.40% | 56.45 | 7.75% |
| 2026-02-10 | 58.72 | 62.20 | 56.12 | 59.78 | +0.81% | 92.91 | 12.61% |
| 2026-02-09 | 59.00 | 60.89 | 56.61 | 59.30 | +8.21% | 68.96 | 9.41% |
| 2026-02-06 | 57.51 | 58.49 | 52.85 | 54.80 | -7.53% | 67.20 | 9.71% |
| 2026-02-05 | 56.57 | 61.67 | 56.57 | 59.26 | +0.65% | 77.67 | 10.32% |
| 2026-02-04 | 60.01 | 64.15 | 58.05 | 58.88 | +5.39% | 98.94 | 13.07% |
| 2026-02-03 | 53.88 | 55.90 | 53.40 | 55.87 | +6.02% | 47.38 | 6.89% |
| 2026-02-02 | 53.88 | 56.50 | 52.70 | 52.70 | -5.56% | 45.94 | 6.76% |
| 2026-01-30 | 55.80 | 56.90 | 54.66 | 55.80 | -1.43% | 53.43 | 7.62% |
| 2026-01-29 | 52.98 | 60.16 | 52.81 | 56.61 | +6.05% | 97.34 | 13.51% |
| 2026-01-28 | 54.41 | 56.20 | 53.35 | 53.38 | -1.75% | 54.91 | 8.00% |
| 2026-01-27 | 54.77 | 55.33 | 52.71 | 54.33 | +0.39% | 45.92 | 6.79% |
| 2026-01-26 | 58.01 | 58.01 | 53.10 | 54.12 | -2.91% | 56.81 | 8.24% |
| 2026-01-23 | 53.88 | 56.84 | 53.40 | 55.74 | +4.28% | 62.53 | 9.02% |
| 2026-01-22 | 52.96 | 54.54 | 52.50 | 53.45 | +1.64% | 36.32 | 5.41% |
| 2026-01-21 | 52.89 | 54.30 | 52.30 | 52.59 | -1.24% | 35.67 | 5.34% |
| 2026-01-20 | 55.00 | 55.50 | 52.44 | 53.25 | -1.93% | 41.35 | 6.13% |
| 2026-01-19 | 55.72 | 56.43 | 54.05 | 54.30 | -2.62% | 49.93 | 7.22% |