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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 38.34 | 40.68 | 38.26 | 40.10 | +5.86% | 23.62 | 4.73% |
| 2025-12-16 | 39.03 | 39.19 | 37.78 | 37.88 | -3.44% | 14.16 | 2.96% |
| 2025-12-15 | 40.01 | 40.15 | 39.22 | 39.23 | -3.52% | 12.62 | 2.53% |
| 2025-12-12 | 39.86 | 40.98 | 39.51 | 40.66 | +2.11% | 15.73 | 3.12% |
| 2025-12-11 | 40.90 | 40.99 | 39.80 | 39.82 | -2.83% | 14.13 | 2.80% |
| 2025-12-10 | 40.60 | 41.19 | 40.08 | 40.98 | 0.00% | 13.21 | 2.58% |
| 2025-12-09 | 40.87 | 41.49 | 40.65 | 40.98 | -0.29% | 15.09 | 2.93% |
| 2025-12-08 | 41.00 | 41.41 | 40.84 | 41.10 | 0.00% | 17.05 | 3.30% |
| 2025-12-05 | 40.10 | 41.22 | 39.32 | 41.10 | +3.03% | 18.76 | 3.70% |
| 2025-12-04 | 40.40 | 40.72 | 39.80 | 39.89 | -1.02% | 13.84 | 2.75% |
| 2025-12-03 | 41.77 | 41.89 | 40.21 | 40.30 | -3.80% | 18.14 | 3.54% |
| 2025-12-02 | 43.31 | 43.50 | 41.68 | 41.89 | -3.75% | 21.44 | 4.05% |
| 2025-12-01 | 43.27 | 43.76 | 42.69 | 43.52 | +0.05% | 19.07 | 3.51% |
| 2025-11-28 | 43.63 | 44.50 | 43.14 | 43.50 | -0.80% | 21.22 | 3.87% |
| 2025-11-27 | 44.60 | 45.58 | 43.80 | 43.85 | -2.90% | 28.29 | 5.05% |
| 2025-11-26 | 45.52 | 46.06 | 44.80 | 45.16 | -1.16% | 40.54 | 7.12% |
| 2025-11-25 | 43.50 | 46.80 | 43.21 | 45.69 | +5.86% | 64.83 | 11.43% |
| 2025-11-24 | 40.85 | 44.50 | 39.70 | 43.16 | +6.78% | 40.72 | 7.69% |
| 2025-11-21 | 39.99 | 41.62 | 39.50 | 40.42 | -0.35% | 25.13 | 4.93% |
| 2025-11-20 | 41.78 | 41.78 | 40.50 | 40.56 | -1.77% | 14.41 | 2.80% |