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
2025-08-01	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%
2025-06-06	34.20	33.98	-0.50	-1.45%	33.69	34.48	310511	105565	2.48%
2025-06-05	34.00	34.48	0.45	1.32%	33.57	34.66	425584	145442	3.39%
2025-06-04	33.38	34.03	0.53	1.58%	33.38	35.12	483166	165388	3.85%
2025-06-03	32.97	33.50	0.08	0.24%	32.85	34.25	411546	138701	3.30%
2025-05-30	34.41	33.42	-1.58	-4.51%	33.33	34.82	529658	179128	4.24%
2025-05-29	34.40	35.00	0.24	0.69%	34.40	35.86	635025	222963	5.09%
2025-05-28	36.33	34.76	-2.17	-5.88%	34.55	36.41	780548	273546	6.25%
2025-05-27	37.47	36.93	-0.52	-1.39%	36.56	37.75	815756	301857	6.53%
2025-05-26	37.88	37.45	0.88	2.41%	37.41	39.50	1294752	497205	10.51%
2025-05-23	38.31	36.57	-0.86	-2.30%	36.41	38.77	1397517	522669	11.35%
2025-05-22	32.51	37.43	6.24	20.01%	32.00	37.43	1516778	538087	12.32%
2025-05-21	31.56	31.19	-0.48	-1.52%	31.14	31.68	125805	39353	1.02%
2025-05-20	31.10	31.67	0.54	1.73%	30.80	31.90	180251	56594	1.46%
2025-05-19	31.50	31.13	-0.49	-1.55%	30.57	31.51	182442	56365	1.48%
2025-05-16	31.50	31.62	-0.06	-0.19%	31.49	31.95	114969	36470	0.93%
2025-05-15	32.65	31.68	-0.95	-2.91%	31.62	32.65	174545	55711	1.42%
2025-05-14	32.50	32.63	0.13	0.40%	32.11	32.88	192810	62639	1.57%
2025-05-13	33.15	32.50	-0.19	-0.58%	32.46	33.35	233285	76698	1.89%
2025-05-12	32.43	32.69	0.70	2.19%	32.13	32.70	204811	66585	1.66%
2025-05-09	32.70	31.99	-0.88	-2.68%	31.97	32.82	212500	68400	1.73%
2025-05-08	32.31	32.87	0.36	1.11%	32.31	33.38	347559	114526	2.82%
2025-05-07	33.36	32.51	-0.28	-0.85%	32.28	33.44	281493	92012	2.29%
2025-05-06	32.28	32.79	0.89	2.79%	31.41	32.84	326685	105822	2.65%
2025-04-30	31.73	31.90	0.50	1.59%	31.40	32.50	361138	115702	2.93%
2025-04-29	30.90	31.40	0.60	1.95%	30.51	32.21	354866	112234	2.88%
2025-04-28	30.70	30.80	0.73	2.43%	30.52	31.80	421633	131325	3.42%
2025-04-25	30.10	30.07	0.01	0.03%	29.95	30.56	173008	52248	1.40%
2025-04-24	30.80	30.06	-0.62	-2.02%	30.04	31.10	188842	57543	1.53%