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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 58.14 | 61.55 | 55.59 | 55.76 | -10.51% | 98.57 | 13.59% |
| 2026-01-15 | 61.52 | 64.93 | 60.60 | 62.31 | -0.46% | 92.33 | 11.80% |
| 2026-01-14 | 62.52 | 67.60 | 61.57 | 62.60 | -0.21% | 142.07 | 17.59% |
| 2026-01-13 | 70.00 | 72.09 | 62.32 | 62.73 | -3.22% | 186.99 | 22.40% |
| 2026-01-12 | 58.00 | 64.82 | 57.15 | 64.82 | +19.99% | 122.50 | 15.82% |
| 2026-01-09 | 44.76 | 54.02 | 44.76 | 54.02 | +19.99% | 102.89 | 16.37% |
| 2026-01-08 | 44.46 | 45.95 | 43.78 | 45.02 | +1.53% | 33.32 | 5.93% |
| 2026-01-07 | 44.62 | 45.88 | 44.01 | 44.34 | -1.23% | 40.60 | 7.21% |
| 2026-01-06 | 43.44 | 45.33 | 43.13 | 44.89 | +2.56% | 42.36 | 7.57% |
| 2026-01-05 | 42.05 | 44.38 | 41.73 | 43.77 | +4.96% | 40.72 | 7.54% |
| 2025-12-31 | 40.03 | 42.68 | 40.03 | 41.70 | +3.78% | 33.71 | 6.47% |
| 2025-12-30 | 40.65 | 41.00 | 40.09 | 40.18 | +1.29% | 20.06 | 3.95% |
| 2025-12-29 | 39.50 | 40.12 | 39.43 | 39.67 | -0.05% | 12.32 | 2.47% |
| 2025-12-26 | 39.65 | 40.33 | 39.44 | 39.69 | -0.25% | 13.73 | 2.74% |
| 2025-12-25 | 39.65 | 40.00 | 39.31 | 39.79 | +0.05% | 11.04 | 2.22% |
| 2025-12-24 | 39.75 | 39.98 | 39.50 | 39.77 | 0.00% | 10.25 | 2.05% |
| 2025-12-23 | 40.02 | 40.32 | 39.60 | 39.77 | -0.62% | 11.48 | 2.29% |
| 2025-12-22 | 39.99 | 40.46 | 39.86 | 40.02 | +0.07% | 10.18 | 2.02% |
| 2025-12-19 | 40.20 | 40.68 | 39.80 | 39.99 | +0.10% | 9.35 | 1.86% |
| 2025-12-18 | 39.70 | 40.59 | 39.54 | 39.95 | -0.37% | 12.43 | 2.47% |