昆仑万维(300418)股票行情
昆仑万维(300418)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 36.19 | 36.08 | 0.18 | 0.50% | 34.63 | 36.59 | 867440 | 309221.62 | 6.91% | 135.00 |
| 2025-07-31 | 35.50 | 35.90 | 1.05 | 3.01% | 35.01 | 36.80 | 1027258 | 369942.19 | 8.19% | 24.00 |
| 2025-07-30 | 35.03 | 34.85 | -0.10 | -0.29% | 34.36 | 35.80 | 503205 | 176660.70 | 4.01% | 11.00 |
| 2025-07-29 | 34.85 | 34.95 | -0.10 | -0.29% | 34.55 | 35.53 | 321871 | 112268.45 | 2.57% | 21.00 |
| 2025-07-28 | 35.69 | 35.05 | -0.72 | -2.01% | 34.74 | 35.70 | 417260 | 145962.08 | 3.33% | 26.00 |
| 2025-07-25 | 35.49 | 35.77 | 0.85 | 2.43% | 35.27 | 35.96 | 626481 | 223185.03 | 4.99% | 69.00 |
| 2025-07-24 | 34.30 | 34.92 | 0.86 | 2.52% | 34.19 | 35.08 | 378616 | 131298.33 | 3.02% | 122.00 |
| 2025-07-23 | 34.08 | 34.06 | -0.22 | -0.64% | 33.93 | 34.47 | 269552 | 92181.07 | 2.15% | 1.00 |
| 2025-07-22 | 34.69 | 34.28 | -0.47 | -1.35% | 34.05 | 34.89 | 316665 | 108784.30 | 2.52% | 10.00 |
| 2025-07-21 | 34.91 | 34.75 | -0.19 | -0.54% | 34.39 | 35.35 | 364088 | 126505.91 | 2.90% | 36.00 |
| 2025-07-18 | 35.31 | 34.94 | -0.60 | -1.69% | 34.85 | 35.81 | 582357 | 205218.77 | 4.64% | 55.00 |
| 2025-07-17 | 34.09 | 35.54 | 1.39 | 4.07% | 33.65 | 35.98 | 775219 | 270935.84 | 6.18% | 66.00 |
| 2025-07-16 | 34.33 | 34.15 | -0.41 | -1.19% | 34.03 | 35.41 | 643122 | 222662.14 | 5.13% | 22.00 |
| 2025-07-15 | 33.25 | 34.56 | 1.36 | 4.10% | 33.09 | 34.77 | 766087 | 261803.95 | 6.11% | 66.00 |
| 2025-07-14 | 33.70 | 33.20 | -0.52 | -1.54% | 33.00 | 33.70 | 259523 | 86122.34 | 2.07% | 25.00 |
| 2025-07-11 | 33.53 | 33.72 | 0.11 | 0.33% | 32.97 | 34.07 | 329727 | 110788.76 | 2.63% | 32.00 |
| 2025-07-10 | 33.52 | 33.61 | -0.09 | -0.27% | 33.33 | 33.95 | 282113 | 94755.50 | 2.25% | 37.00 |
| 2025-07-09 | 32.96 | 33.70 | 0.67 | 2.03% | 32.91 | 34.38 | 521958 | 176284.48 | 4.16% | 189.00 |
| 2025-07-08 | 32.46 | 33.03 | 0.60 | 1.85% | 32.31 | 33.23 | 252643 | 83182.23 | 2.01% | 2.00 |
| 2025-07-07 | 32.71 | 32.43 | -0.58 | -1.76% | 32.39 | 33.11 | 208618 | 68088.27 | 1.66% | 15.00 |
| 2025-07-04 | 32.95 | 33.01 | 0.13 | 0.40% | 32.62 | 33.68 | 326818 | 108398.18 | 2.61% | 29.00 |
| 2025-07-03 | 32.71 | 32.88 | 0.17 | 0.52% | 32.51 | 33.12 | 162456 | 53323.59 | 1.29% | 40.00 |
| 2025-07-02 | 32.91 | 32.71 | -0.45 | -1.36% | 32.48 | 33.13 | 200782 | 65783.45 | 1.60% | 0.00 |
| 2025-07-01 | 33.60 | 33.16 | -0.47 | -1.40% | 32.99 | 33.68 | 238738 | 79351.27 | 1.90% | 22.00 |
| 2025-06-30 | 32.83 | 33.63 | 0.74 | 2.25% | 32.80 | 34.16 | 351437 | 118086.58 | 2.80% | 17.00 |
| 2025-06-27 | 33.19 | 32.89 | -0.30 | -0.90% | 32.86 | 33.69 | 260458 | 86494.67 | 2.08% | 66.00 |
| 2025-06-26 | 33.40 | 33.19 | -0.20 | -0.60% | 33.01 | 33.88 | 322921 | 107791.66 | 2.57% | 34.00 |
| 2025-06-25 | 32.78 | 33.39 | 0.54 | 1.64% | 32.49 | 33.42 | 350587 | 115671.92 | 2.79% | 43.00 |
| 2025-06-24 | 32.23 | 32.85 | 0.67 | 2.08% | 32.23 | 33.15 | 280961 | 92122.25 | 2.24% | 19.00 |
| 2025-06-23 | 31.01 | 32.18 | 0.52 | 1.64% | 31.01 | 32.23 | 222089 | 70644.62 | 1.77% | 1.00 |
| 2025-06-20 | 32.79 | 31.66 | -0.81 | -2.49% | 31.61 | 32.82 | 254502 | 81424.62 | 2.03% | 60.00 |
| 2025-06-19 | 32.88 | 32.47 | -0.48 | -1.46% | 32.29 | 33.48 | 308555 | 101571.05 | 2.46% | 4.00 |
| 2025-06-18 | 33.19 | 32.95 | -0.56 | -1.67% | 32.68 | 33.38 | 222743 | 73430.16 | 1.78% | 24.00 |
| 2025-06-17 | 33.70 | 33.51 | 0.06 | 0.18% | 33.13 | 34.08 | 337671 | 113443.41 | 2.69% | 15.00 |
| 2025-06-16 | 32.08 | 33.45 | 0.89 | 2.73% | 32.00 | 33.74 | 441708 | 146489.70 | 3.52% | 66.00 |
| 2025-06-13 | 33.57 | 32.56 | -1.26 | -3.73% | 32.00 | 33.58 | 571669 | 185739.47 | 4.56% | 20.00 |
| 2025-06-12 | 33.50 | 33.82 | -0.09 | -0.27% | 33.47 | 34.53 | 378244 | 128691.65 | 3.02% | 20.00 |
| 2025-06-11 | 33.73 | 33.91 | 0.13 | 0.38% | 33.57 | 34.19 | 308833 | 104638.90 | 2.46% | 14.00 |
| 2025-06-10 | 34.60 | 33.78 | -0.86 | -2.48% | 33.19 | 34.60 | 434231 | 147000.33 | 3.46% | 48.00 |
| 2025-06-09 | 33.81 | 34.64 | 0.66 | 1.94% | 33.81 | 34.96 | 351412 | 121331.37 | 2.80% | 39.00 |
| 2025-06-06 | 34.20 | 33.98 | -0.50 | -1.45% | 33.69 | 34.48 | 310511 | 105565.79 | 2.48% | 14.00 |
| 2025-06-05 | 34.00 | 34.48 | 0.45 | 1.32% | 33.57 | 34.66 | 425584 | 145442.25 | 3.39% | 149.00 |
| 2025-06-04 | 33.38 | 34.03 | 0.53 | 1.58% | 33.38 | 35.12 | 483166 | 165388.56 | 3.85% | 13.00 |
| 2025-06-03 | 32.97 | 33.50 | 0.08 | 0.24% | 32.85 | 34.25 | 411546 | 138701.23 | 3.30% | 14.00 |
| 2025-05-30 | 34.41 | 33.42 | -1.58 | -4.51% | 33.33 | 34.82 | 529658 | 179128.75 | 4.24% | 115.00 |
| 2025-05-29 | 34.40 | 35.00 | 0.24 | 0.69% | 34.40 | 35.86 | 635025 | 222963.58 | 5.09% | 49.00 |
| 2025-05-28 | 36.33 | 34.76 | -2.17 | -5.88% | 34.55 | 36.41 | 780548 | 273546.00 | 6.25% | 74.00 |
| 2025-05-27 | 37.47 | 36.93 | -0.52 | -1.39% | 36.56 | 37.75 | 815756 | 301857.78 | 6.53% | 64.00 |
| 2025-05-26 | 37.88 | 37.45 | 0.88 | 2.41% | 37.41 | 39.50 | 1294752 | 497205.00 | 10.51% | 119.00 |
| 2025-05-23 | 38.31 | 36.57 | -0.86 | -2.30% | 36.41 | 38.77 | 1397517 | 522669.41 | 11.35% | 30.00 |
| 2025-05-22 | 32.51 | 37.43 | 6.24 | 20.01% | 32.00 | 37.43 | 1516778 | 538087.81 | 12.32% | 332.00 |
| 2025-05-21 | 31.56 | 31.19 | -0.48 | -1.52% | 31.14 | 31.68 | 125805 | 39353.66 | 1.02% | 2.00 |
| 2025-05-20 | 31.10 | 31.67 | 0.54 | 1.73% | 30.80 | 31.90 | 180251 | 56594.37 | 1.46% | 5.00 |
| 2025-05-19 | 31.50 | 31.13 | -0.49 | -1.55% | 30.57 | 31.51 | 182442 | 56365.05 | 1.48% | 7.00 |
| 2025-05-16 | 31.50 | 31.62 | -0.06 | -0.19% | 31.49 | 31.95 | 114969 | 36470.98 | 0.93% | 5.00 |
| 2025-05-15 | 32.65 | 31.68 | -0.95 | -2.91% | 31.62 | 32.65 | 174545 | 55711.28 | 1.42% | 16.00 |
| 2025-05-14 | 32.50 | 32.63 | 0.13 | 0.40% | 32.11 | 32.88 | 192810 | 62639.71 | 1.57% | 3.00 |
| 2025-05-13 | 33.15 | 32.50 | -0.19 | -0.58% | 32.46 | 33.35 | 233285 | 76698.94 | 1.89% | 0.00 |
| 2025-05-12 | 32.43 | 32.69 | 0.70 | 2.19% | 32.13 | 32.70 | 204811 | 66585.11 | 1.66% | 23.00 |
| 2025-05-09 | 32.70 | 31.99 | -0.88 | -2.68% | 31.97 | 32.82 | 212500 | 68400.66 | 1.73% | 9.00 |
| 2025-05-08 | 32.31 | 32.87 | 0.36 | 1.11% | 32.31 | 33.38 | 347559 | 114526.71 | 2.82% | 24.00 |
| 2025-05-07 | 33.36 | 32.51 | -0.28 | -0.85% | 32.28 | 33.44 | 281493 | 92012.60 | 2.29% | 18.00 |
| 2025-05-06 | 32.28 | 32.79 | 0.89 | 2.79% | 31.41 | 32.84 | 326685 | 105822.19 | 2.65% | 24.00 |
| 2025-04-30 | 31.73 | 31.90 | 0.50 | 1.59% | 31.40 | 32.50 | 361138 | 115702.07 | 2.93% | 8.00 |
| 2025-04-29 | 30.90 | 31.40 | 0.60 | 1.95% | 30.51 | 32.21 | 354866 | 112234.92 | 2.88% | 65.00 |
| 2025-04-28 | 30.70 | 30.80 | 0.73 | 2.43% | 30.52 | 31.80 | 421633 | 131325.83 | 3.42% | 22.00 |
| 2025-04-25 | 30.10 | 30.07 | 0.01 | 0.03% | 29.95 | 30.56 | 173008 | 52248.93 | 1.40% | 7.00 |
| 2025-04-24 | 30.80 | 30.06 | -0.62 | -2.02% | 30.04 | 31.10 | 188842 | 57543.30 | 1.53% | 5.00 |
| 2025-04-23 | 31.03 | 30.68 | -0.02 | -0.07% | 30.60 | 31.15 | 164158 | 50578.71 | 1.33% | 5.00 |
| 2025-04-22 | 30.85 | 30.70 | -0.30 | -0.97% | 30.68 | 31.30 | 156046 | 48215.27 | 1.27% | 0.00 |
| 2025-04-21 | 30.28 | 31.00 | 0.70 | 2.31% | 29.92 | 31.14 | 201154 | 61746.72 | 1.63% | 10.00 |
| 2025-04-18 | 30.10 | 30.30 | 0.20 | 0.66% | 29.88 | 30.35 | 115821 | 34901.61 | 0.94% | 56.00 |
| 2025-04-17 | 29.99 | 30.10 | -0.29 | -0.95% | 29.99 | 30.65 | 130731 | 39702.57 | 1.06% | 17.00 |
| 2025-04-16 | 30.77 | 30.39 | -0.25 | -0.82% | 29.82 | 30.82 | 161528 | 49029.16 | 1.31% | 5.00 |
| 2025-04-15 | 30.76 | 30.64 | -0.16 | -0.52% | 30.44 | 31.17 | 150899 | 46284.83 | 1.23% | 0.00 |
| 2025-04-14 | 30.95 | 30.80 | 0.50 | 1.65% | 30.71 | 31.40 | 227582 | 70560.24 | 1.85% | 2.00 |
| 2025-04-11 | 29.81 | 30.30 | 0.18 | 0.60% | 29.69 | 30.73 | 233691 | 70808.85 | 1.90% | 54.00 |
| 2025-04-10 | 30.52 | 30.12 | 0.59 | 2.00% | 30.12 | 31.15 | 334874 | 102619.91 | 2.72% | 22.00 |
| 2025-04-09 | 27.97 | 29.53 | 0.84 | 2.93% | 27.13 | 29.75 | 392400 | 113030.41 | 3.19% | 41.00 |
| 2025-04-08 | 27.80 | 28.69 | 1.46 | 5.36% | 27.79 | 29.56 | 445560 | 127497.32 | 3.62% | 62.00 |
深证大盘股票行情在线 K线走势图
