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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.00 | 19.26 | 18.73 | 18.87 | -0.94% | 2.25 | 6.59% |
| 2025-07-21 | 18.65 | 19.09 | 18.61 | 19.05 | +1.49% | 2.14 | 6.30% |
| 2025-07-18 | 18.73 | 18.88 | 18.46 | 18.77 | -0.32% | 1.74 | 5.19% |
| 2025-07-17 | 18.43 | 18.88 | 18.35 | 18.83 | +2.06% | 2.37 | 7.06% |
| 2025-07-16 | 18.16 | 18.47 | 17.95 | 18.45 | +2.10% | 1.32 | 4.04% |
| 2025-07-15 | 18.05 | 18.25 | 17.81 | 18.07 | -0.88% | 0.99 | 3.08% |
| 2025-07-14 | 18.17 | 18.28 | 18.01 | 18.23 | +0.28% | 0.96 | 2.96% |
| 2025-07-11 | 17.93 | 18.28 | 17.90 | 18.18 | +0.94% | 1.27 | 3.90% |
| 2025-07-10 | 18.00 | 18.08 | 17.67 | 18.01 | -1.10% | 1.61 | 5.02% |
| 2025-07-09 | 18.51 | 18.93 | 18.16 | 18.21 | -1.67% | 1.99 | 5.96% |
| 2025-07-08 | 18.22 | 18.60 | 18.16 | 18.52 | +0.98% | 1.51 | 4.58% |
| 2025-07-07 | 18.25 | 18.50 | 18.04 | 18.34 | +0.99% | 1.23 | 3.74% |
| 2025-07-04 | 18.41 | 18.58 | 18.08 | 18.16 | -1.36% | 1.72 | 5.23% |
| 2025-07-03 | 18.46 | 18.91 | 18.35 | 18.41 | -0.75% | 1.80 | 5.42% |
| 2025-07-02 | 19.15 | 19.16 | 18.40 | 18.55 | -4.04% | 3.02 | 9.00% |
| 2025-07-01 | 19.09 | 19.55 | 18.91 | 19.33 | -0.62% | 3.64 | 10.54% |
| 2025-06-30 | 18.54 | 19.46 | 18.53 | 19.45 | +4.46% | 5.17 | 14.96% |
| 2025-06-27 | 18.76 | 19.30 | 18.60 | 18.62 | -2.51% | 4.39 | 12.95% |
| 2025-06-26 | 18.00 | 20.87 | 17.88 | 19.10 | +5.06% | 7.29 | 21.12% |
| 2025-06-25 | 17.42 | 18.31 | 17.39 | 18.18 | +3.83% | 3.85 | 11.92% |