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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.01 | 19.19 | 18.76 | 18.92 | -0.68% | 1.61 | 4.72% |
| 2025-08-18 | 18.70 | 19.13 | 18.70 | 19.05 | +1.87% | 1.94 | 5.70% |
| 2025-08-15 | 18.62 | 18.83 | 18.62 | 18.70 | +0.05% | 1.73 | 5.16% |
| 2025-08-14 | 19.45 | 19.55 | 18.60 | 18.69 | -4.45% | 2.50 | 7.33% |
| 2025-08-13 | 19.51 | 19.83 | 19.38 | 19.56 | -0.20% | 2.65 | 7.53% |
| 2025-08-12 | 19.29 | 20.16 | 18.93 | 19.60 | +1.34% | 4.01 | 11.47% |
| 2025-08-11 | 19.33 | 19.66 | 19.21 | 19.34 | +0.10% | 2.00 | 5.73% |
| 2025-08-08 | 19.47 | 19.74 | 19.24 | 19.32 | -1.43% | 2.19 | 6.28% |
| 2025-08-07 | 19.43 | 19.67 | 19.17 | 19.60 | +0.20% | 2.61 | 7.45% |
| 2025-08-06 | 19.25 | 19.75 | 19.22 | 19.56 | +1.09% | 3.56 | 10.13% |
| 2025-08-05 | 19.20 | 19.55 | 19.04 | 19.35 | +0.94% | 3.39 | 9.79% |
| 2025-08-04 | 18.20 | 19.18 | 18.16 | 19.17 | +4.70% | 3.47 | 10.21% |
| 2025-08-01 | 18.39 | 18.56 | 17.93 | 18.31 | -0.38% | 1.28 | 3.91% |
| 2025-07-31 | 18.45 | 18.84 | 18.28 | 18.38 | -1.18% | 1.41 | 4.24% |
| 2025-07-30 | 18.90 | 19.16 | 18.42 | 18.60 | -1.80% | 1.78 | 5.28% |
| 2025-07-29 | 18.66 | 18.95 | 18.57 | 18.94 | +0.80% | 1.60 | 4.76% |
| 2025-07-28 | 18.56 | 18.93 | 18.51 | 18.79 | +1.13% | 1.61 | 4.77% |
| 2025-07-25 | 18.73 | 18.79 | 18.51 | 18.58 | -1.12% | 0.99 | 2.98% |
| 2025-07-24 | 18.36 | 18.88 | 18.27 | 18.79 | +2.73% | 1.70 | 5.08% |
| 2025-07-23 | 18.69 | 18.69 | 18.22 | 18.29 | -3.07% | 1.70 | 5.15% |