昆仑万维（300418）历史行情

以下为昆仑万维近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	38.060	41.150	41.380	37.120	2.790	7.273%	5,954.87万	23.39亿	5.070%
2026-10-08	40.080	38.360	40.220	38.150	-1.720	-4.291%	36.18万	0.00亿	0.000%
2026-10-07	41.000	40.080	41.480	40.000	-0.870	-2.125%	2,811.56万	11.37亿	2.394%
2026-10-06	41.000	40.080	41.480	40.000	-0.870	-2.125%	2,811.56万	11.37亿	2.394%
2026-10-05	41.000	40.080	41.480	40.000	-0.870	-2.125%	2,811.56万	11.37亿	2.394%
2026-10-02	41.000	40.080	41.480	40.000	-0.870	-2.125%	2,811.56万	11.37亿	2.394%
2026-10-01	41.000	40.080	41.480	40.000	-0.870	-2.125%	2,811.56万	11.37亿	2.394%
2026-09-30	41.000	40.080	41.480	40.000	-0.870	-2.125%	28.12万	0.00亿	0.000%
2026-09-29	40.470	40.950	41.470	40.160	0.590	1.462%	30.05万	0.00亿	0.000%
2026-09-28	42.120	40.360	42.170	40.170	-1.400	-3.352%	31.96万	0.00亿	0.000%
2026-09-27	42.500	41.760	43.100	41.760	-1.120	-2.612%	3,416.19万	14.42亿	2.909%
2026-09-24	42.500	41.760	43.100	41.760	-1.120	-2.612%	34.16万	0.00亿	0.000%
2026-09-23	44.000	42.880	44.300	42.800	-1.850	-4.136%	58.84万	0.00亿	0.000%
2026-09-22	44.700	44.730	45.670	44.050	1.120	2.568%	78.35万	0.00亿	0.000%
2026-09-21	43.990	43.610	44.220	43.310	-0.180	-0.411%	47.51万	0.00亿	0.000%
2026-09-18	43.500	43.790	44.060	43.240	0.290	0.667%	47.30万	0.00亿	0.000%
2026-09-17	42.690	43.500	44.110	42.590	0.470	1.092%	46.60万	0.00亿	0.000%
2026-09-16	42.800	43.030	43.500	42.460	0.170	0.397%	35.10万	0.00亿	0.000%
2026-09-15	43.230	42.860	43.960	42.680	-0.050	-0.117%	43.99万	0.00亿	0.000%
2026-09-14	43.080	42.910	43.340	42.160	-0.900	-2.054%	37.01万	0.00亿	0.000%
2026-09-11	44.030	43.810	44.470	43.200	-0.450	-1.017%	45.11万	0.00亿	0.000%
2026-09-10	45.350	44.260	45.700	44.250	-1.430	-3.130%	36.90万	0.00亿	0.000%
2026-09-09	45.980	45.690	46.290	45.000	-0.400	-0.868%	55.09万	0.00亿	0.000%
2026-09-08	46.030	46.090	47.880	45.890	-0.510	-1.094%	77.13万	0.00亿	0.000%
2026-09-07	45.920	46.600	47.000	45.400	1.170	2.575%	83.17万	0.00亿	0.000%
2026-09-04	44.880	45.430	47.880	44.820	1.170	2.643%	106.67万	0.00亿	0.000%
2026-09-03	45.000	44.260	46.440	43.770	-0.120	-0.270%	69.25万	0.00亿	0.000%
2026-09-02	45.000	44.380	45.700	44.010	-1.560	-3.396%	79.55万	0.00亿	0.000%
2026-09-01	44.000	45.940	47.590	43.970	1.950	4.433%	145.64万	0.00亿	0.000%
2026-08-31	39.980	43.990	45.140	39.710	3.590	8.886%	111.55万	0.00亿	0.000%
2026-08-28	41.400	40.400	42.270	40.310	-0.490	-1.198%	71.57万	0.00亿	0.000%
2026-08-27	40.300	40.890	40.940	39.720	1.190	2.997%	44.48万	0.00亿	0.000%
2026-08-26	40.120	39.700	40.380	39.390	-0.620	-1.538%	39.69万	0.00亿	0.000%
2026-08-25	40.510	40.320	40.710	39.600	-0.220	-0.543%	41.42万	0.00亿	0.000%
2026-08-24	43.790	40.540	43.820	39.970	-3.280	-7.485%	75.31万	0.00亿	0.000%
2026-08-21	44.100	43.820	44.700	42.970	-1.230	-2.730%	72.84万	0.00亿	0.000%
2026-08-20	45.200	45.050	47.690	44.660	2.530	5.950%	122.63万	0.00亿	0.000%
2026-08-19	43.500	42.520	43.960	42.280	-1.960	-4.406%	49.54万	0.00亿	0.000%
2026-08-18	44.330	44.480	44.980	43.820	-0.220	-0.492%	47.53万	0.00亿	0.000%
2026-08-17	43.900	44.700	45.180	43.160	1.080	2.476%	63.82万	0.00亿	0.000%
2026-08-14	42.490	43.620	43.830	41.610	1.450	3.438%	64.35万	0.00亿	0.000%
2026-08-13	43.300	42.170	45.290	42.150	-1.120	-2.587%	76.75万	0.00亿	0.000%
2026-08-12	43.410	43.290	44.300	42.840	0.010	0.023%	54.04万	0.00亿	0.000%
2026-08-11	44.460	43.280	44.460	42.970	-1.000	-2.258%	52.96万	0.00亿	0.000%
2026-08-10	44.800	44.280	45.060	43.500	-0.600	-1.337%	56.52万	0.00亿	0.000%
2026-08-07	43.730	44.880	45.520	42.460	0.980	2.232%	96.25万	0.00亿	0.000%
2026-08-06	43.630	43.900	44.900	43.390	-0.510	-1.148%	72.04万	0.00亿	0.000%
2026-08-05	43.000	44.410	45.100	43.000	0.710	1.625%	85.92万	0.00亿	0.000%
2026-08-04	42.550	43.700	43.980	41.840	2.100	5.048%	98.70万	0.00亿	0.000%
2026-08-03	43.050	41.600	43.880	41.510	-1.600	-3.704%	115.47万	0.00亿	0.000%
2026-07-31	36.780	43.200	43.200	36.780	7.200	20.000%	147.71万	0.00亿	0.000%
2026-07-30	36.800	36.000	38.690	36.000	-0.830	-2.254%	64.40万	0.00亿	0.000%
2026-07-29	37.860	36.830	38.310	35.290	-0.780	-2.074%	65.46万	0.00亿	0.000%
2026-07-28	37.390	37.610	38.970	37.300	-0.560	-1.467%	50.67万	0.00亿	0.000%
2026-07-27	36.690	38.170	38.260	36.200	1.490	4.062%	48.36万	0.00亿	0.000%
2026-07-24	38.150	36.680	38.640	36.680	-2.640	-6.714%	59.84万	0.00亿	0.000%
2026-07-23	40.500	39.320	40.800	38.930	-1.860	-4.517%	67.21万	0.00亿	0.000%
2026-07-22	42.790	41.180	43.780	40.900	-2.300	-5.290%	80.89万	0.00亿	0.000%
2026-07-21	42.200	43.480	43.880	39.700	0.560	1.305%	88.48万	0.00亿	0.000%
2026-07-20	41.990	42.920	43.560	40.830	0.930	2.215%	93.60万	0.00亿	0.000%
2026-07-17	47.840	41.990	48.890	41.850	-6.250	-12.956%	121.92万	0.00亿	0.000%
2026-07-16	45.500	48.240	49.730	44.800	2.130	4.619%	118.51万	0.00亿	0.000%
2026-07-15	46.180	46.110	48.480	45.490	0.180	0.392%	91.50万	0.00亿	0.000%
2026-07-14	48.660	45.930	49.050	43.230	-2.270	-4.710%	110.77万	0.00亿	0.000%
2026-07-13	49.870	48.200	51.080	47.500	-1.220	-2.469%	99.77万	0.00亿	0.000%
2026-07-10	48.470	49.420	53.530	47.800	-1.000	-1.983%	162.15万	0.00亿	0.000%
2026-07-09	47.500	50.420	51.880	46.840	2.460	5.129%	168.14万	0.00亿	0.000%
2026-07-08	44.410	47.960	48.500	42.600	3.350	7.510%	140.45万	0.00亿	0.000%
2026-07-07	42.940	44.610	46.070	42.890	1.560	3.624%	111.43万	0.00亿	0.000%
2026-07-06	42.900	43.050	45.980	42.390	0.390	0.914%	98.16万	0.00亿	0.000%
2026-07-03	44.300	42.660	46.690	42.420	-2.890	-6.345%	123.21万	0.00亿	0.000%
2026-07-02	41.810	45.550	46.890	39.360	4.950	12.192%	158.29万	0.00亿	0.000%
2026-07-01	40.000	40.600	41.500	39.620	0.240	0.595%	58.39万	0.00亿	0.000%
2026-06-30	39.900	40.360	41.000	38.780	0.580	1.458%	49.60万	0.00亿	0.000%
2026-06-29	39.380	39.780	42.250	39.280	1.030	2.658%	66.42万	0.00亿	0.000%
2026-06-26	40.000	38.750	40.500	38.720	-2.050	-5.025%	50.78万	0.00亿	0.000%
2026-06-25	41.800	40.800	42.420	40.320	-1.000	-2.392%	52.13万	0.00亿	0.000%
2026-06-24	41.700	41.800	42.780	41.050	-0.050	-0.119%	45.40万	0.00亿	0.000%
2026-06-23	43.570	41.850	43.890	41.610	-2.570	-5.786%	65.25万	0.00亿	0.000%
2026-06-22	42.870	44.420	45.350	42.200	1.420	3.302%	101.35万	0.00亿	0.000%
2026-06-18	38.750	43.000	45.710	38.580	4.250	10.968%	131.36万	0.00亿	0.000%
2026-06-17	38.310	38.750	39.260	37.570	0.140	0.363%	48.03万	0.00亿	0.000%
2026-06-16	39.050	38.610	39.180	38.410	-0.610	-1.555%	36.22万	0.00亿	0.000%
2026-06-15	39.000	39.220	39.830	38.310	2.000	5.373%	49.66万	0.00亿	0.000%
2026-06-12	37.830	37.220	38.200	37.120	0.280	0.758%	35.60万	0.00亿	0.000%
2026-06-11	37.810	36.940	37.960	36.650	-1.250	-3.273%	42.69万	0.00亿	0.000%
2026-06-10	39.000	38.190	39.900	38.000	-1.400	-3.536%	36.09万	0.00亿	0.000%
2026-06-09	39.010	39.590	39.800	38.250	0.930	2.406%	36.95万	0.00亿	0.000%
2026-06-08	39.180	38.660	40.080	37.960	-1.840	-4.543%	43.67万	0.00亿	0.000%
2026-06-05	40.510	40.500	41.570	39.620	0.020	0.049%	48.06万	0.00亿	0.000%
2026-06-04	40.960	40.480	40.990	40.100	-1.320	-3.158%	43.77万	0.00亿	0.000%
2026-06-03	41.530	41.800	42.880	41.300	-0.500	-1.182%	46.65万	0.00亿	0.000%
2026-06-02	45.000	42.300	45.000	41.660	-2.690	-5.979%	65.54万	0.00亿	0.000%
2026-06-01	44.200	44.990	46.300	43.900	1.070	2.436%	59.38万	0.00亿	0.000%
2026-05-29	44.570	43.920	46.220	43.790	-0.370	-0.835%	65.52万	0.00亿	0.000%
2026-05-28	43.860	44.290	45.000	42.400	-1.510	-3.297%	78.41万	0.00亿	0.000%
2026-05-27	48.000	45.800	48.900	45.500	-0.650	-1.399%	76.16万	0.00亿	0.000%
2026-05-26	47.670	46.450	47.880	45.550	-1.700	-3.531%	60.86万	0.00亿	0.000%
2026-05-25	46.890	48.150	48.460	46.830	1.960	4.243%	52.48万	0.00亿	0.000%
2026-05-22	46.600	46.190	46.950	45.500	-0.160	-0.345%	37.49万	0.00亿	0.000%
2026-05-21	48.200	46.350	49.180	46.250	-1.400	-2.932%	48.92万	0.00亿	0.000%
2026-05-20	49.020	47.750	49.440	47.300	-2.170	-4.347%	54.49万	0.00亿	0.000%
2026-05-19	48.960	49.920	50.300	48.320	0.970	1.982%	48.29万	0.00亿	0.000%
2026-05-18	48.850	48.950	49.860	48.380	-0.260	-0.528%	43.30万	0.00亿	0.000%
2026-05-15	49.110	49.210	51.150	48.900	0.180	0.367%	64.61万	0.00亿	0.000%
2026-05-14	54.270	49.030	54.660	48.940	-4.400	-8.235%	83.32万	0.00亿	0.000%
2026-05-13	52.120	53.430	53.600	50.950	0.800	1.520%	55.95万	0.00亿	0.000%
2026-05-12	54.000	52.630	54.150	52.150	-1.500	-2.771%	47.55万	0.00亿	0.000%
2026-05-11	54.000	54.130	54.930	53.040	0.300	0.557%	56.01万	0.00亿	0.000%
2026-05-08	55.630	53.830	55.670	53.650	-1.040	-1.895%	70.66万	0.00亿	0.000%
2026-05-07	52.340	54.870	55.180	51.800	2.800	5.377%	82.24万	0.00亿	0.000%
2026-05-06	49.850	52.070	53.400	49.850	3.210	6.570%	73.46万	0.00亿	0.000%
2026-04-30	50.210	48.860	50.490	48.700	-1.320	-2.631%	40.74万	0.00亿	0.000%
2026-04-29	49.570	50.180	50.690	49.570	0.580	1.169%	37.76万	0.00亿	0.000%
2026-04-28	50.990	49.600	51.110	49.330	-1.570	-3.068%	37.87万	0.00亿	0.000%
2026-04-27	50.900	51.170	52.120	49.650	0.270	0.530%	46.67万	0.00亿	0.000%
2026-04-24	52.190	50.900	52.190	49.930	-1.460	-2.788%	49.39万	0.00亿	0.000%
2026-04-23	53.550	52.360	54.400	51.500	-1.270	-2.368%	52.63万	0.00亿	0.000%
2026-04-22	53.860	53.630	54.250	52.640	-0.650	-1.197%	67.40万	0.00亿	0.000%
2026-04-21	56.020	54.280	57.580	54.080	-0.280	-0.513%	88.97万	0.00亿	0.000%
2026-04-20	52.510	54.560	55.250	52.360	1.940	3.687%	69.22万	0.00亿	0.000%
2026-04-17	51.450	52.620	53.150	51.330	0.600	1.153%	48.83万	0.00亿	0.000%
2026-04-16	50.300	52.020	53.310	50.250	2.230	4.479%	77.87万	0.00亿	0.000%
2026-04-15	51.340	49.790	51.350	49.530	-1.060	-2.085%	43.93万	0.00亿	0.000%
2026-04-14	50.580	50.850	51.150	50.100	1.100	2.211%	48.51万	0.00亿	0.000%
2026-04-13	49.400	49.750	50.550	49.250	0.000	0.000%	33.03万	0.00亿	0.000%
2026-04-10	50.920	50.050	51.260	50.050	0.000	0.000%	46.89万	0.00亿	0.000%
2026-04-09	50.850	50.460	51.500	50.320	0.000	0.000%	51.29万	0.00亿	0.000%
2026-04-08	49.000	52.400	52.410	48.920	0.000	0.000%	90.07万	0.00亿	0.000%
2026-04-07	46.500	47.220	48.240	46.200	0.000	0.000%	38.17万	0.00亿	0.000%
2026-04-03	47.980	46.420	48.090	46.130	0.000	0.000%	37.83万	0.00亿	0.000%
2026-04-02	50.510	47.790	50.660	47.470	0.000	0.000%	65.18万	0.00亿	0.000%
2026-04-01	50.850	51.200	52.220	50.080	0.000	0.000%	60.40万	0.00亿	0.000%