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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.37 | 16.48 | 16.01 | 16.16 | -1.82% | 0.74 | 2.56% |
| 2026-04-20 | 16.29 | 16.64 | 16.21 | 16.46 | +0.98% | 0.86 | 2.93% |
| 2026-04-17 | 16.06 | 16.35 | 15.97 | 16.30 | +0.87% | 0.93 | 3.20% |
| 2026-04-16 | 15.98 | 16.22 | 15.88 | 16.16 | +1.06% | 0.75 | 2.59% |
| 2026-04-15 | 16.20 | 16.30 | 15.95 | 15.99 | -1.17% | 0.90 | 3.10% |
| 2026-04-14 | 16.00 | 16.18 | 15.86 | 16.18 | +1.63% | 0.96 | 3.32% |
| 2026-04-13 | 15.70 | 15.99 | 15.67 | 15.92 | +0.95% | 0.60 | 2.12% |
| 2026-04-10 | 15.77 | 16.00 | 15.76 | 15.77 | +0.57% | 0.63 | 2.20% |
| 2026-04-09 | 15.80 | 15.88 | 15.61 | 15.68 | -1.69% | 0.67 | 2.38% |
| 2026-04-08 | 15.62 | 16.02 | 15.51 | 15.95 | +4.04% | 0.98 | 3.45% |
| 2026-04-07 | 15.12 | 15.42 | 15.05 | 15.33 | +1.52% | 0.58 | 2.12% |
| 2026-04-03 | 15.54 | 15.68 | 15.02 | 15.10 | -2.77% | 0.74 | 2.71% |
| 2026-04-02 | 15.85 | 16.02 | 15.40 | 15.53 | -2.76% | 0.73 | 2.60% |
| 2026-04-01 | 16.10 | 16.18 | 15.84 | 15.97 | +1.46% | 0.68 | 2.38% |
| 2026-03-31 | 16.08 | 16.23 | 15.71 | 15.74 | -1.69% | 0.85 | 2.95% |
| 2026-03-30 | 15.60 | 16.06 | 15.57 | 16.01 | +0.76% | 0.73 | 2.56% |
| 2026-03-27 | 15.50 | 15.99 | 15.42 | 15.89 | +0.89% | 0.67 | 2.37% |
| 2026-03-26 | 16.18 | 16.18 | 15.65 | 15.75 | -2.78% | 1.02 | 3.57% |
| 2026-03-25 | 15.85 | 16.32 | 15.73 | 16.20 | +1.76% | 1.16 | 4.01% |
| 2026-03-24 | 15.76 | 15.94 | 15.36 | 15.92 | +3.18% | 1.20 | 4.28% |