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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.00 | 16.20 | 15.38 | 15.43 | -6.54% | 1.38 | 4.84% |
| 2026-03-20 | 17.15 | 17.31 | 16.50 | 16.51 | -3.73% | 1.41 | 4.68% |
| 2026-03-19 | 17.51 | 17.64 | 17.03 | 17.15 | -3.98% | 1.64 | 5.29% |
| 2026-03-18 | 17.46 | 17.89 | 17.24 | 17.86 | +1.88% | 1.46 | 4.60% |
| 2026-03-17 | 18.06 | 18.12 | 17.40 | 17.53 | -3.63% | 1.91 | 6.02% |
| 2026-03-16 | 17.68 | 18.20 | 17.55 | 18.19 | +2.77% | 1.88 | 5.83% |
| 2026-03-13 | 17.92 | 18.11 | 17.65 | 17.70 | -2.48% | 2.18 | 6.79% |
| 2026-03-12 | 18.84 | 18.94 | 17.90 | 18.15 | -3.61% | 4.15 | 12.70% |
| 2026-03-11 | 20.16 | 20.16 | 18.81 | 18.83 | +0.43% | 7.65 | 22.03% |
| 2026-03-10 | 18.30 | 18.85 | 18.10 | 18.75 | +2.85% | 3.36 | 10.04% |
| 2026-03-09 | 18.07 | 18.48 | 17.72 | 18.23 | -1.88% | 2.76 | 8.53% |
| 2026-03-06 | 18.05 | 19.20 | 17.86 | 18.58 | +2.88% | 4.93 | 14.65% |
| 2026-03-05 | 18.44 | 18.58 | 17.88 | 18.06 | -2.06% | 3.69 | 11.32% |
| 2026-03-04 | 17.03 | 18.60 | 16.89 | 18.44 | +5.55% | 5.58 | 17.19% |
| 2026-03-03 | 19.56 | 19.59 | 17.40 | 17.47 | -9.15% | 6.18 | 18.99% |
| 2026-03-02 | 20.16 | 20.55 | 18.96 | 19.23 | -1.74% | 6.75 | 19.31% |
| 2026-02-27 | 19.69 | 20.02 | 19.50 | 19.57 | -2.35% | 4.03 | 11.38% |
| 2026-02-26 | 19.85 | 20.20 | 19.62 | 20.04 | +0.20% | 4.97 | 13.88% |
| 2026-02-25 | 20.19 | 20.65 | 19.85 | 20.00 | -1.43% | 5.85 | 16.12% |
| 2026-02-24 | 20.06 | 20.89 | 20.00 | 20.29 | -2.87% | 10.86 | 29.55% |