昆仑万维

sz300418 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

42.10

涨跌幅

+1.69%

成交量

71,052,400 股

成交额

2,997,688,576 元

换手率

6.05%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	40.88	42.10	43.42	40.31	+1.69%	71,052,400	2,997,688,576	6.05
2026-10-13	41.00	41.40	42.26	39.99	-0.96%	51,460,500	2,116,330,368	4.38
2026-10-12	41.28	41.80	42.50	40.37	+1.58%	69,905,600	2,910,849,280	5.95
2026-10-09	38.06	41.15	41.38	37.12	+7.27%	59,548,700	2,338,896,896	5.07
2026-10-08	40.08	38.36	40.22	38.15	-4.29%	36,184,400	1,414,127,872	3.08
2026-09-30	41.00	40.08	41.48	40.00	-2.12%	28,115,600	1,136,908,416	2.39
2026-09-29	40.47	40.95	41.47	40.16	+1.46%	30,054,500	1,228,078,592	2.56
2026-09-28	42.12	40.36	42.17	40.17	-3.35%	31,959,200	1,301,375,616	2.72
2026-09-24	42.50	41.76	43.10	41.76	-2.61%	34,161,800	1,441,981,440	2.91
2026-09-23	44.00	42.88	44.30	42.80	-4.14%	58,843,900	2,542,773,504	5.01
2026-09-22	44.70	44.73	45.67	44.05	+2.57%	78,353,600	3,510,349,824	6.67
2026-09-21	43.99	43.61	44.22	43.31	-0.41%	47,510,000	2,077,826,176	4.05
2026-09-18	43.50	43.79	44.06	43.24	+0.67%	47,297,200	2,066,771,840	4.03
2026-09-17	42.69	43.50	44.11	42.59	+1.09%	46,599,700	2,027,040,768	3.97
2026-09-16	42.80	43.03	43.50	42.46	+0.40%	35,102,900	1,511,687,808	2.99
2026-09-15	43.23	42.86	43.96	42.68	-0.12%	43,994,300	1,904,416,896	3.75
2026-09-14	43.08	42.91	43.34	42.16	-2.05%	37,008,800	1,586,086,784	3.15
2026-09-11	44.03	43.81	44.47	43.20	-1.02%	45,108,900	1,976,882,560	3.84
2026-09-10	45.35	44.26	45.70	44.25	-3.13%	36,895,800	1,648,134,400	3.14
2026-09-09	45.98	45.69	46.29	45.00	-0.87%	55,093,300	2,508,710,656	4.69
2026-09-08	46.03	46.09	47.88	45.89	-1.09%	77,129,200	3,596,554,496	6.57
2026-09-07	45.92	46.60	47.00	45.40	+2.58%	83,166,800	3,857,065,216	7.08
2026-09-04	44.88	45.43	47.88	44.82	+2.64%	106,670,200	4,944,284,160	9.08
2026-09-03	45.00	44.26	46.44	43.77	-0.27%	69,252,300	3,111,621,888	5.90
2026-09-02	45.00	44.38	45.70	44.01	-3.40%	79,549,200	3,557,581,056	6.77
2026-09-01	44.00	45.94	47.59	43.97	+4.43%	145,639,300	6,642,872,320	12.40
2026-08-31	39.98	43.99	45.14	39.71	+8.89%	111,544,900	4,752,719,360	9.50
2026-08-28	41.40	40.40	42.27	40.31	-1.20%	71,569,500	2,945,713,152	6.09
2026-08-27	40.30	40.89	40.94	39.72	+3.00%	44,478,200	1,796,379,648	3.79
2026-08-26	40.12	39.70	40.38	39.39	-1.54%	39,687,900	1,580,543,872	3.38

需要全历史数据与程序化访问？查看昆仑万维日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300418 获取全部历史日线。