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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 41.14 | 42.64 | 41.07 | 41.72 | +0.29% | 18.96 | 3.60% |
| 2025-10-21 | 41.10 | 41.82 | 40.80 | 41.60 | +1.66% | 15.09 | 2.91% |
| 2025-10-20 | 41.44 | 41.78 | 40.50 | 40.92 | +0.86% | 15.29 | 2.97% |
| 2025-10-17 | 42.20 | 42.44 | 40.45 | 40.57 | -3.86% | 20.43 | 3.95% |
| 2025-10-16 | 42.70 | 43.60 | 41.71 | 42.20 | -1.79% | 23.21 | 4.34% |
| 2025-10-15 | 42.83 | 43.30 | 41.71 | 42.97 | +1.56% | 20.61 | 3.85% |
| 2025-10-14 | 45.19 | 46.41 | 42.03 | 42.31 | -5.45% | 35.69 | 6.44% |
| 2025-10-13 | 43.88 | 45.96 | 43.87 | 44.75 | -3.47% | 34.68 | 6.18% |
| 2025-10-10 | 48.60 | 49.33 | 45.88 | 46.36 | -7.24% | 49.99 | 8.50% |
| 2025-10-09 | 49.00 | 51.00 | 48.27 | 49.98 | +2.86% | 68.03 | 10.89% |
| 2025-09-30 | 46.80 | 49.50 | 46.27 | 48.59 | +7.41% | 62.22 | 10.33% |
| 2025-09-29 | 45.13 | 46.10 | 44.10 | 45.24 | +0.27% | 38.89 | 6.85% |
| 2025-09-26 | 48.01 | 48.49 | 45.05 | 45.12 | -7.48% | 63.36 | 10.85% |
| 2025-09-25 | 45.48 | 54.00 | 45.46 | 48.77 | +7.40% | 101.36 | 16.40% |
| 2025-09-24 | 42.85 | 46.37 | 42.30 | 45.41 | +4.70% | 61.08 | 10.86% |
| 2025-09-23 | 42.66 | 44.20 | 41.81 | 43.37 | +1.69% | 46.07 | 8.55% |
| 2025-09-22 | 43.00 | 43.38 | 42.00 | 42.65 | -1.84% | 36.19 | 6.77% |
| 2025-09-19 | 41.50 | 45.50 | 41.32 | 43.45 | +4.40% | 61.26 | 11.15% |
| 2025-09-18 | 41.13 | 43.38 | 41.05 | 41.62 | +0.99% | 45.91 | 8.67% |
| 2025-09-17 | 41.10 | 41.60 | 40.65 | 41.21 | -0.79% | 21.00 | 4.07% |