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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.34 | 17.88 | 17.02 | 17.51 | -1.57% | 2.75 | 8.80% |
| 2025-06-23 | 17.11 | 17.85 | 16.90 | 17.79 | +5.07% | 2.62 | 8.34% |
| 2025-06-20 | 17.29 | 17.31 | 16.84 | 16.93 | -3.52% | 1.60 | 5.22% |
| 2025-06-19 | 17.68 | 17.74 | 17.09 | 17.55 | -3.14% | 2.77 | 8.82% |
| 2025-06-18 | 17.36 | 18.45 | 17.24 | 18.12 | +3.95% | 4.29 | 13.29% |
| 2025-06-17 | 17.16 | 17.44 | 16.86 | 17.43 | +0.98% | 2.25 | 7.28% |
| 2025-06-16 | 17.01 | 17.40 | 17.01 | 17.26 | -1.31% | 2.53 | 8.16% |
| 2025-06-13 | 16.87 | 17.89 | 16.72 | 17.49 | +7.02% | 4.45 | 14.39% |
| 2025-06-12 | 16.31 | 16.45 | 16.18 | 16.34 | -0.18% | 0.47 | 1.61% |
| 2025-06-11 | 16.39 | 16.48 | 16.24 | 16.37 | +0.06% | 0.64 | 2.18% |
| 2025-06-10 | 16.60 | 16.66 | 16.10 | 16.36 | -2.38% | 1.17 | 3.98% |
| 2025-06-09 | 16.55 | 16.87 | 16.49 | 16.76 | +0.54% | 1.13 | 3.74% |
| 2025-06-06 | 16.56 | 17.05 | 16.56 | 16.67 | +0.78% | 1.45 | 4.81% |
| 2025-06-05 | 16.46 | 16.60 | 16.24 | 16.54 | -0.30% | 0.83 | 2.79% |
| 2025-06-04 | 16.66 | 16.91 | 16.53 | 16.59 | -1.07% | 0.91 | 3.04% |
| 2025-06-03 | 16.84 | 17.12 | 16.63 | 16.77 | +1.33% | 1.66 | 5.47% |
| 2025-05-30 | 16.54 | 16.73 | 16.38 | 16.55 | -1.25% | 1.04 | 3.49% |
| 2025-05-29 | 16.26 | 16.79 | 16.16 | 16.76 | +3.64% | 1.39 | 4.66% |
| 2025-05-28 | 16.66 | 16.71 | 16.08 | 16.17 | -2.35% | 1.04 | 3.54% |
| 2025-05-27 | 16.64 | 16.71 | 16.31 | 16.56 | -0.48% | 0.92 | 3.09% |