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
2025-09-16	42.00	41.54	-0.33	-0.79%	40.87	42.20	604666	250861	4.82%
2025-09-15	41.30	41.87	0.47	1.14%	41.04	42.75	759289	317689	6.05%
2025-09-12	42.00	41.40	-0.64	-1.52%	41.39	42.76	767717	322378	6.12%
2025-09-11	40.65	42.04	1.34	3.29%	39.50	42.75	1032838	426792	8.23%
2025-09-10	39.06	40.70	1.83	4.71%	38.80	41.58	1013859	407925	8.08%
2025-09-09	40.59	38.87	-1.48	-3.67%	38.80	40.59	668201	263311	5.33%
2025-09-08	40.79	40.35	-0.70	-1.71%	39.68	41.10	848530	342218	6.76%
2025-09-05	42.65	41.05	-2.45	-5.63%	38.58	42.80	1506696	603910	12.01%
2025-09-04	42.02	43.50	1.23	2.91%	41.31	45.20	1504505	651495	11.99%
2025-09-03	42.47	42.27	-1.20	-2.76%	42.21	45.82	1369812	601757	10.92%
2025-09-02	41.99	43.47	1.80	4.32%	41.51	47.07	1837294	809548	14.65%
2025-09-01	42.25	41.67	-0.33	-0.79%	41.30	42.74	811242	339856	6.47%
2025-08-29	41.11	42.00	0.70	1.69%	40.79	43.30	1099343	463475	8.76%
2025-08-28	40.00	41.30	1.00	2.48%	39.80	42.13	1055456	432134	8.41%
2025-08-27	43.12	40.30	-1.60	-3.82%	40.28	43.57	1367601	573008	10.90%
2025-08-26	42.99	41.90	-1.70	-3.90%	41.66	43.10	1001064	421799	7.98%
2025-08-25	44.41	43.60	-0.78	-1.76%	42.80	45.19	1682986	737356	13.42%
2025-08-22	37.50	44.38	7.40	20.01%	37.47	44.38	2168766	904669	17.29%
2025-08-21	37.49	36.98	-0.26	-0.70%	36.72	37.79	511837	190313	4.08%
2025-08-20	36.89	37.24	0.38	1.03%	36.25	37.37	441384	162820	3.52%
2025-08-19	37.00	36.86	-0.28	-0.75%	36.74	37.60	474056	175969	3.78%
2025-08-18	35.84	37.14	1.20	3.34%	35.68	37.89	850782	316007	6.78%
2025-08-15	35.50	35.94	0.52	1.47%	35.06	36.22	426919	152270	3.40%
2025-08-14	36.30	35.42	-0.90	-2.48%	35.34	36.49	452491	162751	3.61%
2025-08-13	36.20	36.32	0.02	0.06%	35.80	36.65	596107	216046	4.75%
2025-08-12	34.89	36.30	1.31	3.74%	34.79	36.84	1019209	369594	8.12%
2025-08-11	33.50	34.99	1.55	4.64%	33.46	35.48	564360	194722	4.50%
2025-08-08	34.66	33.44	-1.47	-4.21%	33.43	34.66	559302	189610	4.46%
2025-08-07	35.45	34.91	-0.46	-1.30%	34.65	35.60	386759	135682	3.08%
2025-08-06	35.38	35.37	0.18	0.51%	35.05	35.76	361736	128068	2.88%
2025-08-05	35.70	35.19	-0.55	-1.54%	34.91	35.91	468153	164835	3.73%
2025-08-04	35.53	35.74	-0.34	-0.94%	34.84	35.86	548314	193882	4.37%
2025-08-01	36.19	36.08	0.18	0.50%	34.63	36.59	867440	309221	6.91%
2025-07-31	35.50	35.90	1.05	3.01%	35.01	36.80	1027258	369942	8.19%
2025-07-30	35.03	34.85	-0.10	-0.29%	34.36	35.80	503205	176660	4.01%
2025-07-29	34.85	34.95	-0.10	-0.29%	34.55	35.53	321871	112268	2.57%
2025-07-28	35.69	35.05	-0.72	-2.01%	34.74	35.70	417260	145962	3.33%
2025-07-25	35.49	35.77	0.85	2.43%	35.27	35.96	626481	223185	4.99%
2025-07-24	34.30	34.92	0.86	2.52%	34.19	35.08	378616	131298	3.02%
2025-07-23	34.08	34.06	-0.22	-0.64%	33.93	34.47	269552	92181	2.15%
2025-07-22	34.69	34.28	-0.47	-1.35%	34.05	34.89	316665	108784	2.52%
2025-07-21	34.91	34.75	-0.19	-0.54%	34.39	35.35	364088	126505	2.90%
2025-07-18	35.31	34.94	-0.60	-1.69%	34.85	35.81	582357	205218	4.64%
2025-07-17	34.09	35.54	1.39	4.07%	33.65	35.98	775219	270935	6.18%
2025-07-16	34.33	34.15	-0.41	-1.19%	34.03	35.41	643122	222662	5.13%
2025-07-15	33.25	34.56	1.36	4.10%	33.09	34.77	766087	261803	6.11%
2025-07-14	33.70	33.20	-0.52	-1.54%	33.00	33.70	259523	86122	2.07%
2025-07-11	33.53	33.72	0.11	0.33%	32.97	34.07	329727	110788	2.63%
2025-07-10	33.52	33.61	-0.09	-0.27%	33.33	33.95	282113	94755	2.25%
2025-07-09	32.96	33.70	0.67	2.03%	32.91	34.38	521958	176284	4.16%
2025-07-08	32.46	33.03	0.60	1.85%	32.31	33.23	252643	83182	2.01%
2025-07-07	32.71	32.43	-0.58	-1.76%	32.39	33.11	208618	68088	1.66%
2025-07-04	32.95	33.01	0.13	0.40%	32.62	33.68	326818	108398	2.61%
2025-07-03	32.71	32.88	0.17	0.52%	32.51	33.12	162456	53323	1.29%
2025-07-02	32.91	32.71	-0.45	-1.36%	32.48	33.13	200782	65783	1.60%
2025-07-01	33.60	33.16	-0.47	-1.40%	32.99	33.68	238738	79351	1.90%
2025-06-30	32.83	33.63	0.74	2.25%	32.80	34.16	351437	118086	2.80%
2025-06-27	33.19	32.89	-0.30	-0.90%	32.86	33.69	260458	86494	2.08%
2025-06-26	33.40	33.19	-0.20	-0.60%	33.01	33.88	322921	107791	2.57%
2025-06-25	32.78	33.39	0.54	1.64%	32.49	33.42	350587	115671	2.79%
2025-06-24	32.23	32.85	0.67	2.08%	32.23	33.15	280961	92122	2.24%
2025-06-23	31.01	32.18	0.52	1.64%	31.01	32.23	222089	70644	1.77%
2025-06-20	32.79	31.66	-0.81	-2.49%	31.61	32.82	254502	81424	2.03%
2025-06-19	32.88	32.47	-0.48	-1.46%	32.29	33.48	308555	101571	2.46%
2025-06-18	33.19	32.95	-0.56	-1.67%	32.68	33.38	222743	73430	1.78%
2025-06-17	33.70	33.51	0.06	0.18%	33.13	34.08	337671	113443	2.69%
2025-06-16	32.08	33.45	0.89	2.73%	32.00	33.74	441708	146489	3.52%
2025-06-13	33.57	32.56	-1.26	-3.73%	32.00	33.58	571669	185739	4.56%
2025-06-12	33.50	33.82	-0.09	-0.27%	33.47	34.53	378244	128691	3.02%
2025-06-11	33.73	33.91	0.13	0.38%	33.57	34.19	308833	104638	2.46%
2025-06-10	34.60	33.78	-0.86	-2.48%	33.19	34.60	434231	147000	3.46%
2025-06-09	33.81	34.64	0.66	1.94%	33.81	34.96	351412	121331	2.80%