昆仑万维 (300418) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-31	36.78	43.20	7.20	20.00%	36.78	43.20	1477056	606593	12.57%
2026-07-30	36.80	36.00	-0.83	-2.25%	36.00	38.69	643954	240642	5.48%
2026-07-29	37.86	36.83	-0.78	-2.07%	35.29	38.31	654576	239015	5.57%
2026-07-28	37.39	37.61	-0.56	-1.47%	37.30	38.97	506661	193223	4.31%
2026-07-27	36.69	38.17	1.49	4.06%	36.20	38.26	483553	181352	4.11%
2026-07-24	38.15	36.68	-2.64	-6.71%	36.68	38.64	598378	224880	5.09%
2026-07-23	40.50	39.32	-1.86	-4.52%	38.93	40.80	672092	266395	5.72%
2026-07-22	42.79	41.18	-2.30	-5.29%	40.90	43.78	808944	340859	6.88%
2026-07-21	42.20	43.48	0.56	1.30%	39.70	43.88	884831	373524	7.53%
2026-07-20	41.99	42.92	0.93	2.21%	40.83	43.56	936048	394928	7.96%
2026-07-17	47.84	41.99	-6.25	-12.96%	41.85	48.89	1219222	550944	10.37%
2026-07-16	45.50	48.24	2.13	4.62%	44.80	49.73	1185085	567896	10.08%
2026-07-15	46.18	46.11	0.18	0.39%	45.49	48.48	915015	428618	7.79%
2026-07-14	48.66	45.93	-2.27	-4.71%	43.23	49.05	1107676	503650	9.42%
2026-07-13	49.87	48.20	-1.22	-2.47%	47.50	51.08	997666	487199	8.49%
2026-07-10	48.47	49.42	-1.00	-1.98%	47.80	53.53	1621460	819597	13.80%
2026-07-09	47.50	50.42	2.46	5.13%	46.84	51.88	1681417	839073	14.31%
2026-07-08	44.41	47.96	3.35	7.51%	42.60	48.50	1404541	655205	11.95%
2026-07-07	42.94	44.61	1.56	3.62%	42.89	46.07	1114296	499736	9.48%
2026-07-06	42.90	43.05	0.39	0.91%	42.39	45.98	981563	433683	8.35%
2026-07-03	44.30	42.66	-2.89	-6.34%	42.42	46.69	1232127	542537	10.48%
2026-07-02	41.81	45.55	4.95	12.19%	39.36	46.89	1582866	675931	13.47%
2026-07-01	40.00	40.60	0.24	0.59%	39.62	41.50	583924	236756	4.97%
2026-06-30	39.90	40.36	0.58	1.46%	38.78	41.00	496011	199487	4.22%
2026-06-29	39.38	39.78	1.03	2.66%	39.28	42.25	664222	268779	5.65%
2026-06-26	40.00	38.75	-2.05	-5.02%	38.72	40.50	507774	199432	4.32%
2026-06-25	41.80	40.80	-1.00	-2.39%	40.32	42.42	521320	214403	4.44%
2026-06-24	41.70	41.80	-0.05	-0.12%	41.05	42.78	453994	190032	3.86%
2026-06-23	43.57	41.85	-2.57	-5.79%	41.61	43.89	652510	278805	5.55%
2026-06-22	42.87	44.42	1.42	3.30%	42.20	45.35	1013543	447673	8.62%
2026-06-18	38.75	43.00	4.25	10.97%	38.58	45.71	1313604	562380	11.18%
2026-06-17	38.31	38.75	0.14	0.36%	37.57	39.26	480334	183863	4.09%
2026-06-16	39.05	38.61	-0.61	-1.56%	38.41	39.18	362161	140370	3.08%
2026-06-15	39.00	39.22	2.00	5.37%	38.31	39.83	496630	193659	4.23%
2026-06-12	37.83	37.22	0.28	0.76%	37.12	38.20	356009	133911	3.03%
2026-06-11	37.81	36.94	-1.25	-3.27%	36.65	37.96	426850	158348	3.63%
2026-06-10	39.00	38.19	-1.40	-3.54%	38.00	39.90	360894	139627	3.07%
2026-06-09	39.01	39.59	0.93	2.41%	38.25	39.80	369504	144981	3.14%
2026-06-08	39.18	38.66	-1.84	-4.54%	37.96	40.08	436652	170725	3.72%
2026-06-05	40.51	40.50	0.02	0.05%	39.62	41.57	480562	194616	4.09%
2026-06-04	40.96	40.48	-1.32	-3.16%	40.10	40.99	437743	177348	3.78%
2026-06-03	41.53	41.80	-0.50	-1.18%	41.30	42.88	466465	196402	4.03%
2026-06-02	45.00	42.30	-2.69	-5.98%	41.66	45.00	655353	278868	5.66%
2026-06-01	44.20	44.99	1.07	2.44%	43.90	46.30	593843	269163	5.13%
2026-05-29	44.57	43.92	-0.37	-0.84%	43.79	46.22	655208	294087	5.66%
2026-05-28	43.86	44.29	-1.51	-3.30%	42.40	45.00	784051	340049	6.78%
2026-05-27	48.00	45.80	-0.65	-1.40%	45.50	48.90	761623	360282	6.07%
2026-05-26	47.67	46.45	-1.70	-3.53%	45.55	47.88	608634	283368	4.85%
2026-05-25	46.89	48.15	1.96	4.24%	46.83	48.46	524825	249597	4.18%
2026-05-22	46.60	46.19	-0.16	-0.35%	45.50	46.95	374941	172640	2.99%
2026-05-21	48.20	46.35	-1.40	-2.93%	46.25	49.18	489200	234200	3.90%
2026-05-20	49.02	47.75	-2.17	-4.35%	47.30	49.44	544856	261784	4.34%
2026-05-19	48.96	49.92	0.97	1.98%	48.32	50.30	482926	239221	3.85%
2026-05-18	48.85	48.95	-0.26	-0.53%	48.38	49.86	433031	212705	3.45%
2026-05-15	49.11	49.21	0.18	0.37%	48.90	51.15	646072	321383	5.15%
2026-05-14	54.27	49.03	-4.40	-8.24%	48.94	54.66	833236	423893	6.64%
2026-05-13	52.12	53.43	0.80	1.52%	50.95	53.60	559452	292593	4.46%
2026-05-12	54.00	52.63	-1.50	-2.77%	52.15	54.15	475470	251379	3.79%
2026-05-11	54.00	54.13	0.30	0.56%	53.04	54.93	560116	302245	4.46%
2026-05-08	55.63	53.83	-1.04	-1.90%	53.65	55.67	706635	385274	5.63%
2026-05-07	52.34	54.87	2.80	5.38%	51.80	55.18	822398	442543	6.56%
2026-05-06	49.85	52.07	3.21	6.57%	49.85	53.40	734577	382034	5.86%
2026-04-30	50.21	48.86	-1.32	-2.63%	48.70	50.49	407449	200376	3.25%
2026-04-29	49.57	50.18	0.58	1.17%	49.57	50.69	377599	189840	3.01%
2026-04-28	50.99	49.60	-1.57	-3.07%	49.33	51.11	378686	189841	3.02%
2026-04-27	50.90	51.17	0.27	0.53%	49.65	52.12	466749	238067	3.72%
2026-04-24	52.19	50.90	-1.46	-2.79%	49.93	52.19	493945	250858	3.94%
2026-04-23	53.55	52.36	-1.27	-2.37%	51.50	54.40	526327	277272	4.20%