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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 42.00 | 42.20 | 40.87 | 41.54 | -0.79% | 25.09 | 4.82% |
| 2025-09-15 | 41.30 | 42.75 | 41.04 | 41.87 | +1.14% | 31.77 | 6.05% |
| 2025-09-12 | 42.00 | 42.76 | 41.39 | 41.40 | -1.52% | 32.24 | 6.12% |
| 2025-09-11 | 40.65 | 42.75 | 39.50 | 42.04 | +3.29% | 42.68 | 8.23% |
| 2025-09-10 | 39.06 | 41.58 | 38.80 | 40.70 | +4.71% | 40.79 | 8.08% |
| 2025-09-09 | 40.59 | 40.59 | 38.80 | 38.87 | -3.67% | 26.33 | 5.33% |
| 2025-09-08 | 40.79 | 41.10 | 39.68 | 40.35 | -1.71% | 34.22 | 6.76% |
| 2025-09-05 | 42.65 | 42.80 | 38.58 | 41.05 | -5.63% | 60.39 | 12.01% |
| 2025-09-04 | 42.02 | 45.20 | 41.31 | 43.50 | +2.91% | 65.15 | 11.99% |
| 2025-09-03 | 42.47 | 45.82 | 42.21 | 42.27 | -2.76% | 60.18 | 10.92% |
| 2025-09-02 | 41.99 | 47.07 | 41.51 | 43.47 | +4.32% | 80.95 | 14.65% |
| 2025-09-01 | 42.25 | 42.74 | 41.30 | 41.67 | -0.79% | 33.99 | 6.47% |
| 2025-08-29 | 41.11 | 43.30 | 40.79 | 42.00 | +1.69% | 46.35 | 8.76% |
| 2025-08-28 | 40.00 | 42.13 | 39.80 | 41.30 | +2.48% | 43.21 | 8.41% |
| 2025-08-27 | 43.12 | 43.57 | 40.28 | 40.30 | -3.82% | 57.30 | 10.90% |
| 2025-08-26 | 42.99 | 43.10 | 41.66 | 41.90 | -3.90% | 42.18 | 7.98% |
| 2025-08-25 | 44.41 | 45.19 | 42.80 | 43.60 | -1.76% | 73.74 | 13.42% |
| 2025-08-22 | 37.50 | 44.38 | 37.47 | 44.38 | +20.01% | 90.47 | 17.29% |
| 2025-08-21 | 37.49 | 37.79 | 36.72 | 36.98 | -0.70% | 19.03 | 4.08% |
| 2025-08-20 | 36.89 | 37.37 | 36.25 | 37.24 | +1.03% | 16.28 | 3.52% |