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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.41 | 42.50 | 41.01 | 41.29 | -2.48% | 22.19 | 4.26% |
| 2025-11-18 | 40.60 | 43.30 | 40.32 | 42.34 | +3.98% | 36.47 | 6.90% |
| 2025-11-17 | 39.17 | 41.42 | 39.17 | 40.72 | +4.01% | 21.95 | 4.32% |
| 2025-11-14 | 40.10 | 40.23 | 39.10 | 39.15 | -3.64% | 15.98 | 3.21% |
| 2025-11-13 | 40.20 | 41.08 | 40.01 | 40.63 | +0.79% | 15.33 | 3.01% |
| 2025-11-12 | 41.10 | 41.40 | 39.78 | 40.31 | -2.87% | 19.46 | 3.84% |
| 2025-11-11 | 43.10 | 43.15 | 41.48 | 41.50 | -4.22% | 25.14 | 4.76% |
| 2025-11-10 | 43.39 | 44.14 | 43.12 | 43.33 | +1.00% | 21.73 | 3.97% |
| 2025-11-07 | 43.55 | 43.70 | 42.72 | 42.90 | -2.37% | 19.55 | 3.62% |
| 2025-11-06 | 44.38 | 44.51 | 43.45 | 43.94 | -1.04% | 21.71 | 3.94% |
| 2025-11-05 | 44.70 | 45.08 | 43.35 | 44.40 | -3.10% | 31.48 | 5.68% |
| 2025-11-04 | 46.03 | 46.77 | 45.06 | 45.82 | -1.31% | 29.59 | 5.17% |
| 2025-11-03 | 46.80 | 47.99 | 45.65 | 46.43 | +0.78% | 42.32 | 7.23% |
| 2025-10-31 | 45.71 | 47.22 | 44.81 | 46.07 | +3.97% | 51.50 | 8.88% |
| 2025-10-30 | 44.70 | 46.64 | 43.70 | 44.31 | -0.36% | 45.20 | 7.97% |
| 2025-10-29 | 42.93 | 44.91 | 42.70 | 44.47 | +2.56% | 26.59 | 4.85% |
| 2025-10-28 | 43.20 | 44.65 | 42.89 | 43.36 | +1.14% | 28.55 | 5.21% |
| 2025-10-27 | 42.00 | 43.16 | 41.78 | 42.87 | +3.88% | 26.19 | 4.90% |
| 2025-10-24 | 41.39 | 41.83 | 40.90 | 41.27 | +0.44% | 16.43 | 3.17% |
| 2025-10-23 | 41.24 | 41.49 | 39.90 | 41.09 | -1.51% | 17.46 | 3.44% |