安达维尔 sz.300719
13.70
-0.44%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.89 | 13.96 | 13.66 | 13.70 | -0.44% | 0.74 | 2.97% |
| 2026-05-21 | 14.35 | 14.57 | 13.69 | 13.76 | -4.04% | 0.65 | 2.55% |
| 2026-05-20 | 14.65 | 14.65 | 14.25 | 14.34 | -2.52% | 0.55 | 2.14% |
| 2026-05-19 | 14.58 | 14.72 | 14.40 | 14.71 | +0.82% | 0.55 | 2.11% |
| 2026-05-18 | 14.82 | 14.90 | 14.53 | 14.59 | -1.55% | 0.61 | 2.31% |
| 2026-05-15 | 15.05 | 15.09 | 14.76 | 14.82 | -1.20% | 0.66 | 2.47% |
| 2026-05-14 | 15.50 | 15.55 | 15.00 | 15.00 | -3.23% | 0.99 | 3.66% |
| 2026-05-13 | 15.29 | 15.84 | 15.10 | 15.50 | +1.37% | 0.97 | 3.50% |
| 2026-05-12 | 15.65 | 15.65 | 15.16 | 15.29 | -2.61% | 0.95 | 3.46% |
| 2026-05-11 | 15.98 | 16.08 | 15.54 | 15.70 | -1.20% | 0.98 | 3.48% |
| 2026-05-08 | 15.46 | 15.93 | 15.36 | 15.89 | +2.78% | 1.10 | 3.91% |
| 2026-05-07 | 15.45 | 15.54 | 15.36 | 15.46 | +0.26% | 0.58 | 2.10% |
| 2026-05-06 | 15.39 | 15.60 | 15.25 | 15.42 | +0.52% | 0.66 | 2.36% |
| 2026-04-30 | 15.20 | 15.42 | 15.13 | 15.34 | +1.05% | 0.57 | 2.07% |
| 2026-04-29 | 15.02 | 15.24 | 14.56 | 15.18 | -0.72% | 0.83 | 3.04% |
| 2026-04-28 | 15.47 | 15.66 | 15.23 | 15.29 | -1.99% | 0.89 | 3.23% |
| 2026-04-27 | 15.51 | 15.62 | 15.29 | 15.60 | +0.26% | 0.55 | 1.97% |
| 2026-04-24 | 15.69 | 15.81 | 15.38 | 15.56 | -1.64% | 0.65 | 2.33% |
| 2026-04-23 | 16.18 | 16.30 | 15.77 | 15.82 | -2.16% | 0.79 | 2.74% |
| 2026-04-22 | 16.05 | 16.20 | 15.93 | 16.17 | +0.06% | 0.60 | 2.09% |