昆仑万维(300418)股票信息
| 股票代码 | 300418 |
| 股票名称 | 昆仑万维 |
| 最新价/元 | 45.04 |
| 涨跌额/元 | 7.49 |
| 涨跌幅/% | 19.95 |
| 买入/元 | 45.04 |
| 卖出/元 | 45.05 |
| 昨收/元 | 37.55 |
| 今开/元 | 44.73 |
| 最高/元 | 45.06 |
| 最低/元 | 39.00 |
| 成交量/手 | 1521207.50 |
| 成交额/万 | 652809.87 |
| 股净值/元 | 42.90 |
| 市净率 | 3.68 |
| 总市值/万 | 5546653.72 |
| 流通值/万 | 5546653.72 |
| 换手率/% | 12.35 |
| 入市日期 | 2015-01-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
昆仑万维(300418)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 44.73 | 45.04 | 7.49 | 19.95 | 1521207.50 | 652809.87 | 12.35 |
| 2024-09-30 | 32.99 | 37.55 | 5.71 | 17.93 | 1161680.16 | 410949.32 | 9.43 |
| 2024-09-27 | 30.39 | 31.84 | 2.20 | 7.42 | 797820.82 | 247267.17 | 6.48 |
| 2024-09-26 | 28.40 | 29.64 | 1.09 | 3.82 | 536978.09 | 155801.65 | 4.36 |
| 2024-09-25 | 28.50 | 28.55 | 0.36 | 1.28 | 642394.61 | 186130.28 | 5.22 |
| 2024-09-24 | 27.00 | 28.19 | 1.48 | 5.54 | 538801.17 | 148668.53 | 4.38 |
| 2024-09-23 | 27.02 | 26.71 | -0.49 | -1.80 | 221040.58 | 59582.34 | 1.79 |
| 2024-09-20 | 27.03 | 27.20 | -0.04 | -0.15 | 228287.88 | 61700.92 | 1.85 |
| 2024-09-19 | 26.60 | 27.24 | 0.74 | 2.79 | 317281.54 | 86069.34 | 2.58 |
| 2024-09-18 | 27.20 | 26.50 | -1.10 | -3.99 | 345043.50 | 91569.00 | 2.80 |
| 2024-09-13 | 28.05 | 27.60 | 0.29 | 1.06 | 377974.79 | 105041.07 | 3.07 |
| 2024-09-12 | 27.95 | 27.31 | -0.26 | -0.94 | 435549.11 | 121955.16 | 3.54 |
| 2024-09-11 | 27.50 | 27.57 | 0.18 | 0.66 | 388996.96 | 107621.95 | 3.16 |
| 2024-09-10 | 27.30 | 27.39 | 0.13 | 0.48 | 340335.63 | 91605.49 | 2.76 |
| 2024-09-09 | 26.84 | 27.26 | 0.10 | 0.37 | 331350.64 | 89956.28 | 2.69 |
| 2024-09-06 | 26.86 | 27.16 | 0.30 | 1.12 | 517540.64 | 141003.71 | 4.20 |
| 2024-09-05 | 25.71 | 26.86 | 1.16 | 4.51 | 569509.23 | 153316.76 | 4.62 |
| 2024-09-04 | 25.69 | 25.70 | -0.40 | -1.53 | 196166.39 | 50653.86 | 1.59 |
| 2024-09-03 | 25.81 | 26.10 | 0.27 | 1.05 | 237763.48 | 61777.54 | 1.93 |
| 2024-09-02 | 27.00 | 25.83 | -1.33 | -4.90 | 357527.71 | 94430.89 | 2.90 |
| 2024-08-30 | 26.24 | 27.16 | 0.99 | 3.78 | 437307.74 | 118773.78 | 3.55 |
| 2024-08-29 | 25.84 | 26.17 | 0.05 | 0.19 | 261348.72 | 68638.16 | 2.12 |
| 2024-08-28 | 25.76 | 26.12 | 0.19 | 0.73 | 254351.76 | 65641.12 | 2.07 |
| 2024-08-27 | 26.82 | 25.93 | -0.81 | -3.03 | 258923.98 | 68209.37 | 2.10 |
| 2024-08-26 | 26.13 | 26.74 | 0.60 | 2.30 | 360119.36 | 96830.85 | 2.92 |
| 2024-08-23 | 26.76 | 26.14 | -0.48 | -1.80 | 337130.94 | 89081.49 | 2.74 |
| 2024-08-22 | 27.20 | 26.62 | -0.58 | -2.13 | 297691.00 | 80539.48 | 2.42 |
| 2024-08-21 | 27.95 | 27.20 | -0.85 | -3.03 | 342674.63 | 95040.85 | 2.78 |
| 2024-08-20 | 28.89 | 28.05 | -1.13 | -3.87 | 477334.26 | 135614.66 | 3.88 |
| 2024-08-19 | 27.72 | 29.18 | 1.43 | 5.15 | 608388.94 | 176038.59 | 4.94 |
| 2024-08-16 | 28.31 | 27.75 | -0.59 | -2.08 | 268659.00 | 74984.39 | 2.18 |
| 2024-08-15 | 27.62 | 28.34 | 0.33 | 1.18 | 486804.67 | 138112.35 | 3.95 |
| 2024-08-14 | 26.74 | 28.01 | 1.30 | 4.87 | 689193.36 | 193339.58 | 5.60 |
| 2024-08-13 | 26.58 | 26.71 | 0.16 | 0.60 | 174244.11 | 46192.64 | 1.41 |
| 2024-08-12 | 26.96 | 26.55 | -0.45 | -1.67 | 223670.61 | 59549.58 | 1.82 |
| 2024-08-09 | 27.97 | 27.00 | -0.64 | -2.32 | 236719.68 | 64657.89 | 1.92 |
| 2024-08-08 | 27.88 | 27.64 | -0.31 | -1.11 | 256236.85 | 70384.25 | 2.08 |
| 2024-08-07 | 28.76 | 27.95 | -0.95 | -3.29 | 335305.60 | 95120.62 | 2.72 |
| 2024-08-06 | 28.82 | 28.90 | 0.60 | 2.12 | 268906.80 | 77201.81 | 2.18 |
| 2024-08-05 | 28.77 | 28.30 | -0.77 | -2.65 | 330332.15 | 95810.49 | 2.68 |
| 2024-08-02 | 29.40 | 29.07 | -0.64 | -2.15 | 303390.49 | 90222.86 | 2.46 |
| 2024-08-01 | 30.18 | 29.71 | -0.43 | -1.43 | 261856.20 | 78347.84 | 2.13 |
| 2024-07-31 | 28.85 | 30.14 | 1.32 | 4.58 | 366516.28 | 109057.91 | 2.98 |
| 2024-07-30 | 28.90 | 28.82 | -0.10 | -0.35 | 184348.00 | 53088.68 | 1.50 |
| 2024-07-29 | 29.20 | 28.92 | -0.24 | -0.82 | 182149.45 | 52931.32 | 1.48 |
| 2024-07-26 | 28.74 | 29.16 | 0.71 | 2.50 | 286876.99 | 83998.82 | 2.33 |
| 2024-07-25 | 28.29 | 28.45 | -0.13 | -0.46 | 199334.89 | 56923.37 | 1.62 |
| 2024-07-24 | 29.10 | 28.58 | -0.65 | -2.22 | 273845.01 | 79108.08 | 2.22 |
| 2024-07-23 | 30.79 | 29.23 | -1.47 | -4.79 | 326827.09 | 97658.19 | 2.65 |
| 2024-07-22 | 30.65 | 30.70 | -0.05 | -0.16 | 219663.71 | 67378.28 | 1.78 |
| 2024-07-19 | 30.31 | 30.75 | 0.17 | 0.56 | 274929.82 | 84917.13 | 2.23 |
| 2024-07-18 | 30.41 | 30.58 | -0.56 | -1.80 | 348234.65 | 105064.19 | 2.83 |
| 2024-07-17 | 30.02 | 31.14 | 0.94 | 3.11 | 549372.34 | 171535.41 | 4.46 |
| 2024-07-16 | 29.32 | 30.20 | 0.59 | 1.99 | 328879.12 | 98308.55 | 2.67 |
| 2024-07-15 | 29.51 | 29.61 | 0.10 | 0.34 | 198160.35 | 58635.80 | 1.61 |
| 2024-07-12 | 30.32 | 29.51 | -0.89 | -2.93 | 302733.91 | 90308.03 | 2.46 |
| 2024-07-11 | 30.78 | 30.40 | 0.43 | 1.44 | 315075.79 | 96087.75 | 2.56 |
| 2024-07-10 | 30.19 | 29.97 | -0.55 | -1.80 | 298831.80 | 90523.75 | 2.43 |
| 2024-07-09 | 29.80 | 30.52 | 0.84 | 2.83 | 337937.98 | 101864.54 | 2.74 |
| 2024-07-08 | 30.43 | 29.68 | -0.98 | -3.20 | 283123.27 | 84693.33 | 2.30 |
| 2024-07-05 | 30.74 | 30.66 | -0.07 | -0.23 | 321076.66 | 98741.22 | 2.61 |
| 2024-07-04 | 31.70 | 30.73 | -0.70 | -2.23 | 277449.84 | 85975.37 | 2.25 |
| 2024-07-03 | 31.95 | 31.43 | -0.73 | -2.27 | 335212.00 | 105667.66 | 2.72 |
| 2024-07-02 | 32.31 | 32.16 | 0.38 | 1.20 | 524168.81 | 170861.14 | 4.26 |
| 2024-07-01 | 31.74 | 31.78 | -0.46 | -1.43 | 334205.97 | 105649.27 | 2.71 |
| 2024-06-28 | 32.93 | 32.24 | -0.30 | -0.92 | 472658.09 | 154126.60 | 3.84 |
| 2024-06-27 | 33.24 | 32.59 | -1.67 | -4.87 | 677497.04 | 224404.96 | 5.50 |
| 2024-06-26 | 30.85 | 34.26 | 4.30 | 14.35 | 988431.96 | 323255.45 | 8.03 |
| 2024-06-25 | 31.00 | 29.96 | -0.64 | -2.09 | 344380.25 | 104282.03 | 2.80 |
| 2024-06-24 | 31.64 | 30.60 | -1.36 | -4.26 | 317266.38 | 98587.72 | 2.58 |
| 2024-06-21 | 31.99 | 31.96 | 0.14 | 0.44 | 203038.56 | 64757.27 | 1.65 |
| 2024-06-20 | 33.15 | 31.82 | -1.34 | -4.04 | 395840.05 | 127184.19 | 3.21 |
| 2024-06-19 | 34.02 | 33.16 | -0.63 | -1.86 | 261951.37 | 87457.70 | 2.13 |
| 2024-06-18 | 33.65 | 33.79 | 0.13 | 0.39 | 296446.70 | 100754.27 | 2.41 |
| 2024-06-17 | 34.22 | 33.66 | -0.44 | -1.29 | 311355.52 | 104939.12 | 2.53 |
| 2024-06-14 | 34.20 | 34.10 | -0.42 | -1.22 | 573103.69 | 197588.20 | 4.68 |
| 2024-06-13 | 34.40 | 34.52 | 0.00 | 0.00 | 301515.16 | 104038.56 | 2.46 |
| 2024-06-12 | 33.35 | 34.52 | 1.09 | 3.26 | 430730.76 | 148704.67 | 3.52 |
| 2024-06-11 | 32.86 | 33.43 | 0.42 | 1.27 | 314567.75 | 104520.01 | 2.57 |
| 2024-06-07 | 34.31 | 33.01 | -1.23 | -3.59 | 570287.52 | 189201.77 | 4.69 |
| 2024-06-06 | 35.11 | 34.24 | -0.63 | -1.81 | 334557.35 | 116139.36 | 2.75 |
| 2024-06-05 | 35.20 | 34.87 | -0.68 | -1.91 | 250939.04 | 87926.50 | 2.07 |
| 2024-06-04 | 35.00 | 35.55 | 0.57 | 1.63 | 371262.79 | 130819.42 | 3.06 |
| 2024-06-03 | 34.80 | 34.98 | 0.09 | 0.26 | 261125.63 | 91305.39 | 2.15 |
| 2024-05-31 | 34.90 | 34.89 | 0.08 | 0.23 | 301090.68 | 105645.73 | 2.48 |
| 2024-05-30 | 34.90 | 34.81 | -0.23 | -0.66 | 212671.34 | 74381.64 | 1.75 |
| 2024-05-29 | 35.30 | 35.04 | 0.15 | 0.43 | 273560.87 | 96271.93 | 2.25 |
| 2024-05-28 | 35.88 | 34.89 | -1.38 | -3.81 | 321849.22 | 113758.29 | 2.65 |
| 2024-05-27 | 34.90 | 36.27 | 1.67 | 4.83 | 453347.29 | 160610.79 | 3.73 |
| 2024-05-24 | 35.84 | 34.60 | -1.02 | -2.86 | 364495.93 | 127903.58 | 3.00 |
| 2024-05-23 | 36.85 | 35.62 | -1.07 | -2.92 | 382849.66 | 137519.53 | 3.15 |
| 2024-05-22 | 36.92 | 36.69 | -0.32 | -0.87 | 261163.91 | 95887.22 | 2.15 |
| 2024-05-21 | 37.23 | 37.01 | -0.39 | -1.04 | 321434.14 | 119934.09 | 2.65 |
| 2024-05-20 | 36.67 | 37.40 | 0.31 | 0.84 | 530723.64 | 196497.67 | 4.37 |
| 2024-05-17 | 36.49 | 37.09 | 0.38 | 1.04 | 366872.63 | 134840.06 | 3.02 |
| 2024-05-16 | 37.42 | 36.71 | -0.32 | -0.86 | 425666.78 | 157363.26 | 3.50 |
| 2024-05-15 | 37.84 | 37.03 | -0.87 | -2.30 | 428393.64 | 160293.45 | 3.53 |
| 2024-05-14 | 38.74 | 37.90 | -0.16 | -0.42 | 578174.91 | 218760.04 | 4.76 |
| 2024-05-13 | 38.39 | 38.06 | -0.99 | -2.54 | 494891.85 | 189410.42 | 4.07 |
| 2024-05-10 | 39.60 | 39.05 | 0.18 | 0.46 | 632159.75 | 250879.91 | 5.20 |
日K线
周K线
月K线
