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 |
|---|
| 2025-12-12 | 39.86 | 40.66 | 0.84 | 2.11% | 39.51 | 40.98 | 391429 | 157334.55 | 3.12% | 73.00 |
| 2025-12-11 | 40.90 | 39.82 | -1.16 | -2.83% | 39.80 | 40.99 | 351274 | 141277.70 | 2.80% | 22.00 |
| 2025-12-10 | 40.60 | 40.98 | 0.00 | 0.00% | 40.08 | 41.19 | 323531 | 132077.50 | 2.58% | 34.00 |
| 2025-12-09 | 40.87 | 40.98 | -0.12 | -0.29% | 40.65 | 41.49 | 367930 | 150942.91 | 2.93% | 25.00 |
| 2025-12-08 | 41.00 | 41.10 | 0.00 | 0.00% | 40.84 | 41.41 | 414593 | 170511.45 | 3.30% | 3.00 |
| 2025-12-05 | 40.10 | 41.10 | 1.21 | 3.03% | 39.32 | 41.22 | 464249 | 187603.02 | 3.70% | 8.00 |
| 2025-12-04 | 40.40 | 39.89 | -0.41 | -1.02% | 39.80 | 40.72 | 345573 | 138359.47 | 2.75% | 33.00 |
| 2025-12-03 | 41.77 | 40.30 | -1.59 | -3.80% | 40.21 | 41.89 | 444663 | 181434.66 | 3.54% | 36.00 |
| 2025-12-02 | 43.31 | 41.89 | -1.63 | -3.75% | 41.68 | 43.50 | 508447 | 214442.95 | 4.05% | 27.00 |
| 2025-12-01 | 43.27 | 43.52 | 0.02 | 0.05% | 42.69 | 43.76 | 440405 | 190732.66 | 3.51% | 10.00 |
| 2025-11-28 | 43.63 | 43.50 | -0.35 | -0.80% | 43.14 | 44.50 | 485861 | 212191.44 | 3.87% | 52.00 |
| 2025-11-27 | 44.60 | 43.85 | -1.31 | -2.90% | 43.80 | 45.58 | 633942 | 282860.19 | 5.05% | 50.00 |
| 2025-11-26 | 45.52 | 45.16 | -0.53 | -1.16% | 44.80 | 46.06 | 893777 | 405388.75 | 7.12% | 11.00 |
| 2025-11-25 | 43.50 | 45.69 | 2.53 | 5.86% | 43.21 | 46.80 | 1433276 | 648338.75 | 11.43% | 47.00 |
| 2025-11-24 | 40.85 | 43.16 | 2.74 | 6.78% | 39.70 | 44.50 | 964430 | 407153.28 | 7.69% | 15.00 |
| 2025-11-21 | 39.99 | 40.42 | -0.14 | -0.35% | 39.50 | 41.62 | 618413 | 251272.94 | 4.93% | 64.00 |
| 2025-11-20 | 41.78 | 40.56 | -0.73 | -1.77% | 40.50 | 41.78 | 351094 | 144102.98 | 2.80% | 39.00 |
| 2025-11-19 | 42.41 | 41.29 | -1.05 | -2.48% | 41.01 | 42.50 | 534975 | 221867.16 | 4.26% | 83.00 |
| 2025-11-18 | 40.60 | 42.34 | 1.62 | 3.98% | 40.32 | 43.30 | 866103 | 364712.62 | 6.90% | 54.00 |
| 2025-11-17 | 39.17 | 40.72 | 1.57 | 4.01% | 39.17 | 41.42 | 541691 | 219502.92 | 4.32% | 24.00 |
| 2025-11-14 | 40.10 | 39.15 | -1.48 | -3.64% | 39.10 | 40.23 | 402648 | 159837.02 | 3.21% | 83.00 |
| 2025-11-13 | 40.20 | 40.63 | 0.32 | 0.79% | 40.01 | 41.08 | 377981 | 153292.48 | 3.01% | 47.00 |
| 2025-11-12 | 41.10 | 40.31 | -1.19 | -2.87% | 39.78 | 41.40 | 481214 | 194569.67 | 3.84% | 6.00 |
| 2025-11-11 | 43.10 | 41.50 | -1.83 | -4.22% | 41.48 | 43.15 | 596567 | 251426.02 | 4.76% | 60.00 |
| 2025-11-10 | 43.39 | 43.33 | 0.43 | 1.00% | 43.12 | 44.14 | 498156 | 217312.03 | 3.97% | 31.00 |
| 2025-11-07 | 43.55 | 42.90 | -1.04 | -2.37% | 42.72 | 43.70 | 454175 | 195453.86 | 3.62% | 63.00 |
| 2025-11-06 | 44.38 | 43.94 | -0.46 | -1.04% | 43.45 | 44.51 | 494548 | 217088.05 | 3.94% | 9.00 |
| 2025-11-05 | 44.70 | 44.40 | -1.42 | -3.10% | 43.35 | 45.08 | 713031 | 314759.62 | 5.68% | 42.00 |
| 2025-11-04 | 46.03 | 45.82 | -0.61 | -1.31% | 45.06 | 46.77 | 648292 | 295929.62 | 5.17% | 170.00 |
| 2025-11-03 | 46.80 | 46.43 | 0.36 | 0.78% | 45.65 | 47.99 | 907278 | 423187.47 | 7.23% | 45.00 |
| 2025-10-31 | 45.71 | 46.07 | 1.76 | 3.97% | 44.81 | 47.22 | 1114072 | 515026.62 | 8.88% | 25.00 |
| 2025-10-30 | 44.70 | 44.31 | -0.16 | -0.36% | 43.70 | 46.64 | 999589 | 452032.00 | 7.97% | 50.71 |
| 2025-10-29 | 42.93 | 44.47 | 1.11 | 2.56% | 42.70 | 44.91 | 608918 | 265945.97 | 4.85% | 45.00 |
| 2025-10-28 | 43.20 | 43.36 | 0.49 | 1.14% | 42.89 | 44.65 | 653859 | 285547.91 | 5.21% | 12.00 |
| 2025-10-27 | 42.00 | 42.87 | 1.60 | 3.88% | 41.78 | 43.16 | 615134 | 261927.33 | 4.90% | 116.00 |
| 2025-10-24 | 41.39 | 41.27 | 0.18 | 0.44% | 40.90 | 41.83 | 397487 | 164293.20 | 3.17% | 56.00 |
| 2025-10-23 | 41.24 | 41.09 | -0.63 | -1.51% | 39.90 | 41.49 | 431139 | 174604.20 | 3.44% | 40.00 |
| 2025-10-22 | 41.14 | 41.72 | 0.12 | 0.29% | 41.07 | 42.64 | 451544 | 189617.00 | 3.60% | 7.00 |
| 2025-10-21 | 41.10 | 41.60 | 0.68 | 1.66% | 40.80 | 41.82 | 364953 | 150942.83 | 2.91% | 18.00 |
| 2025-10-20 | 41.44 | 40.92 | 0.35 | 0.86% | 40.50 | 41.78 | 372162 | 152922.30 | 2.97% | 22.00 |
| 2025-10-17 | 42.20 | 40.57 | -1.63 | -3.86% | 40.45 | 42.44 | 495915 | 204335.19 | 3.95% | 42.00 |
| 2025-10-16 | 42.70 | 42.20 | -0.77 | -1.79% | 41.71 | 43.60 | 544626 | 232111.00 | 4.34% | 95.00 |
| 2025-10-15 | 42.83 | 42.97 | 0.66 | 1.56% | 41.71 | 43.30 | 483353 | 206121.62 | 3.85% | 54.00 |
| 2025-10-14 | 45.19 | 42.31 | -2.44 | -5.45% | 42.03 | 46.41 | 808508 | 356865.78 | 6.44% | 74.00 |
| 2025-10-13 | 43.88 | 44.75 | -1.61 | -3.47% | 43.87 | 45.96 | 774834 | 346773.31 | 6.18% | 10.00 |
| 2025-10-10 | 48.60 | 46.36 | -3.62 | -7.24% | 45.88 | 49.33 | 1066849 | 499917.94 | 8.50% | 52.00 |
| 2025-10-09 | 49.00 | 49.98 | 1.39 | 2.86% | 48.27 | 51.00 | 1365648 | 680318.06 | 10.89% | 29.00 |
| 2025-09-30 | 46.80 | 48.59 | 3.35 | 7.40% | 46.27 | 49.50 | 1296272 | 622150.81 | 10.33% | 203.00 |
| 2025-09-29 | 45.13 | 45.24 | 0.12 | 0.27% | 44.10 | 46.10 | 859167 | 388853.25 | 6.85% | 65.00 |
| 2025-09-26 | 48.01 | 45.12 | -3.65 | -7.48% | 45.05 | 48.49 | 1361320 | 633649.81 | 10.85% | 160.00 |
| 2025-09-25 | 45.48 | 48.77 | 3.36 | 7.40% | 45.46 | 54.00 | 2057812 | 1013563.00 | 16.40% | 162.00 |
| 2025-09-24 | 42.85 | 45.41 | 2.04 | 4.70% | 42.30 | 46.37 | 1362482 | 610836.75 | 10.86% | 40.00 |
| 2025-09-23 | 42.66 | 43.37 | 0.72 | 1.69% | 41.81 | 44.20 | 1072793 | 460665.50 | 8.55% | 9.00 |
| 2025-09-22 | 43.00 | 42.65 | -0.80 | -1.84% | 42.00 | 43.38 | 849467 | 361852.16 | 6.77% | 148.00 |
| 2025-09-19 | 41.50 | 43.45 | 1.83 | 4.40% | 41.32 | 45.50 | 1399280 | 612565.31 | 11.15% | 49.00 |
| 2025-09-18 | 41.13 | 41.62 | 0.41 | 0.99% | 41.05 | 43.38 | 1087590 | 459071.19 | 8.67% | 25.00 |
| 2025-09-17 | 41.10 | 41.21 | -0.33 | -0.79% | 40.65 | 41.60 | 511026 | 210045.33 | 4.07% | 13.00 |
| 2025-09-16 | 42.00 | 41.54 | -0.33 | -0.79% | 40.87 | 42.20 | 604666 | 250861.55 | 4.82% | 55.00 |
| 2025-09-15 | 41.30 | 41.87 | 0.47 | 1.14% | 41.04 | 42.75 | 759289 | 317689.97 | 6.05% | 130.00 |
| 2025-09-12 | 42.00 | 41.40 | -0.64 | -1.52% | 41.39 | 42.76 | 767717 | 322378.31 | 6.12% | 186.00 |
| 2025-09-11 | 40.65 | 42.04 | 1.34 | 3.29% | 39.50 | 42.75 | 1032838 | 426792.84 | 8.23% | 24.00 |
| 2025-09-10 | 39.06 | 40.70 | 1.83 | 4.71% | 38.80 | 41.58 | 1013859 | 407925.72 | 8.08% | 48.00 |
| 2025-09-09 | 40.59 | 38.87 | -1.48 | -3.67% | 38.80 | 40.59 | 668201 | 263311.41 | 5.33% | 59.00 |
| 2025-09-08 | 40.79 | 40.35 | -0.70 | -1.71% | 39.68 | 41.10 | 848530 | 342218.59 | 6.76% | 35.00 |
| 2025-09-05 | 42.65 | 41.05 | -2.45 | -5.63% | 38.58 | 42.80 | 1506696 | 603910.88 | 12.01% | 88.00 |
| 2025-09-04 | 42.02 | 43.50 | 1.23 | 2.91% | 41.31 | 45.20 | 1504505 | 651495.69 | 11.99% | 60.00 |
| 2025-09-03 | 42.47 | 42.27 | -1.20 | -2.76% | 42.21 | 45.82 | 1369812 | 601757.19 | 10.92% | 136.00 |
| 2025-09-02 | 41.99 | 43.47 | 1.80 | 4.32% | 41.51 | 47.07 | 1837294 | 809548.06 | 14.65% | 67.00 |
| 2025-09-01 | 42.25 | 41.67 | -0.33 | -0.79% | 41.30 | 42.74 | 811242 | 339856.22 | 6.47% | 12.00 |
| 2025-08-29 | 41.11 | 42.00 | 0.70 | 1.69% | 40.79 | 43.30 | 1099343 | 463475.88 | 8.76% | 38.00 |
| 2025-08-28 | 40.00 | 41.30 | 1.00 | 2.48% | 39.80 | 42.13 | 1055456 | 432134.50 | 8.41% | 38.00 |
| 2025-08-27 | 43.12 | 40.30 | -1.60 | -3.82% | 40.28 | 43.57 | 1367601 | 573008.62 | 10.90% | 75.00 |
| 2025-08-26 | 42.99 | 41.90 | -1.70 | -3.90% | 41.66 | 43.10 | 1001064 | 421799.94 | 7.98% | 37.00 |
| 2025-08-25 | 44.41 | 43.60 | -0.78 | -1.76% | 42.80 | 45.19 | 1682986 | 737356.31 | 13.42% | 22.00 |
| 2025-08-22 | 37.50 | 44.38 | 7.40 | 20.01% | 37.47 | 44.38 | 2168766 | 904669.06 | 17.29% | 0.00 |
| 2025-08-21 | 37.49 | 36.98 | -0.26 | -0.70% | 36.72 | 37.79 | 511837 | 190313.66 | 4.08% | 34.00 |
| 2025-08-20 | 36.89 | 37.24 | 0.38 | 1.03% | 36.25 | 37.37 | 441384 | 162820.80 | 3.52% | 59.00 |
| 2025-08-19 | 37.00 | 36.86 | -0.28 | -0.75% | 36.74 | 37.60 | 474056 | 175969.11 | 3.78% | 105.00 |
| 2025-08-18 | 35.84 | 37.14 | 1.20 | 3.34% | 35.68 | 37.89 | 850782 | 316007.94 | 6.78% | 27.00 |
| 2025-08-15 | 35.50 | 35.94 | 0.52 | 1.47% | 35.06 | 36.22 | 426919 | 152270.97 | 3.40% | 16.00 |
深证大盘股票行情在线 K线走势图
昆仑万维(300418)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
