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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.55 | 16.70 | 16.37 | 16.64 | +1.58% | 0.91 | 3.05% |
| 2025-05-23 | 16.49 | 16.75 | 16.32 | 16.38 | -1.56% | 1.44 | 4.85% |
| 2025-05-22 | 16.59 | 17.16 | 16.55 | 16.64 | -1.53% | 1.87 | 6.19% |
| 2025-05-21 | 17.46 | 17.54 | 16.72 | 16.90 | -0.76% | 1.94 | 6.36% |
| 2025-05-20 | 17.74 | 17.83 | 16.94 | 17.03 | -3.94% | 2.98 | 9.64% |
| 2025-05-19 | 18.68 | 18.74 | 17.46 | 17.73 | -1.66% | 3.04 | 9.48% |
| 2025-05-16 | 19.10 | 19.16 | 17.92 | 18.03 | -6.13% | 5.37 | 16.32% |
| 2025-05-15 | 17.78 | 21.33 | 17.55 | 19.21 | +8.02% | 8.61 | 24.24% |
| 2025-05-14 | 18.16 | 18.70 | 17.67 | 17.78 | -2.09% | 2.64 | 8.17% |
| 2025-05-13 | 18.51 | 18.87 | 18.04 | 18.16 | -2.83% | 3.45 | 10.46% |
| 2025-05-12 | 17.42 | 19.04 | 17.16 | 18.69 | +3.14% | 5.72 | 17.30% |
| 2025-05-09 | 17.75 | 18.38 | 17.01 | 18.12 | +3.42% | 5.14 | 16.11% |
| 2025-05-08 | 16.73 | 17.65 | 16.43 | 17.52 | +4.09% | 3.59 | 11.65% |
| 2025-05-07 | 16.16 | 17.41 | 16.05 | 16.83 | +6.77% | 3.71 | 12.35% |
| 2025-05-06 | 15.44 | 15.76 | 15.34 | 15.76 | +2.86% | 0.70 | 2.47% |