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
2026-09-16	42.80	43.03	0.17	0.40%	42.46	43.50	351029	151168	2.99%
2026-09-15	43.23	42.86	-0.05	-0.12%	42.68	43.96	439944	190441	3.75%
2026-09-14	43.08	42.91	-0.90	-2.05%	42.16	43.34	370088	158608	3.15%
2026-09-11	44.03	43.81	-0.45	-1.02%	43.20	44.47	451090	197688	3.84%
2026-09-10	45.35	44.26	-1.43	-3.13%	44.25	45.70	368959	164813	3.14%
2026-09-09	45.98	45.69	-0.40	-0.87%	45.00	46.29	550934	250871	4.69%
2026-09-08	46.03	46.09	-0.51	-1.09%	45.89	47.88	771292	359655	6.57%
2026-09-07	45.92	46.60	1.17	2.58%	45.40	47.00	831668	385706	7.08%
2026-09-04	44.88	45.43	1.17	2.64%	44.82	47.88	1066702	494428	9.08%
2026-09-03	45.00	44.26	-0.12	-0.27%	43.77	46.44	692524	311162	5.90%
2026-09-02	45.00	44.38	-1.56	-3.40%	44.01	45.70	795492	355758	6.77%
2026-09-01	44.00	45.94	1.95	4.43%	43.97	47.59	1456393	664287	12.40%
2026-08-31	39.98	43.99	3.59	8.89%	39.71	45.14	1115450	475271	9.50%
2026-08-28	41.40	40.40	-0.49	-1.20%	40.31	42.27	715695	294571	6.09%
2026-08-27	40.30	40.89	1.19	3.00%	39.72	40.94	444782	179637	3.79%
2026-08-26	40.12	39.70	-0.62	-1.54%	39.39	40.38	396879	158054	3.38%
2026-08-25	40.51	40.32	-0.22	-0.54%	39.60	40.71	414204	166677	3.53%
2026-08-24	43.79	40.54	-3.28	-7.49%	39.97	43.82	753128	310126	6.41%
2026-08-21	44.10	43.82	-1.23	-2.73%	42.97	44.70	728374	320026	6.20%
2026-08-20	45.20	45.05	2.53	5.95%	44.66	47.69	1226255	560525	10.44%
2026-08-19	43.50	42.52	-1.96	-4.41%	42.28	43.96	495445	212999	4.22%
2026-08-18	44.33	44.48	-0.22	-0.49%	43.82	44.98	475279	211044	4.04%
2026-08-17	43.90	44.70	1.08	2.48%	43.16	45.18	638158	282494	5.43%
2026-08-14	42.49	43.62	1.45	3.44%	41.61	43.83	643549	274540	5.48%
2026-08-13	43.30	42.17	-1.12	-2.59%	42.15	45.29	767450	335882	6.53%
2026-08-12	43.41	43.29	0.01	0.02%	42.84	44.30	540378	235477	4.60%
2026-08-11	44.46	43.28	-1.00	-2.26%	42.97	44.46	529553	230979	4.51%
2026-08-10	44.80	44.28	-0.60	-1.34%	43.50	45.06	565231	250036	4.81%
2026-08-07	43.73	44.88	0.98	2.23%	42.46	45.52	962547	424739	8.19%
2026-08-06	43.63	43.90	-0.51	-1.15%	43.39	44.90	720426	317802	6.13%
2026-08-05	43.00	44.41	0.71	1.62%	43.00	45.10	859200	380866	7.31%
2026-08-04	42.55	43.70	2.10	5.05%	41.84	43.98	986978	425283	8.40%
2026-08-03	43.05	41.60	-1.60	-3.70%	41.51	43.88	1154704	489842	9.82%
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%