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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.58 | 20.89 | 17.40 | 20.89 | +19.99% | 11.46 | 31.97% |
| 2026-02-12 | 17.49 | 17.65 | 17.10 | 17.41 | -0.74% | 1.52 | 4.85% |
| 2026-02-11 | 18.10 | 18.10 | 17.51 | 17.54 | -3.31% | 1.82 | 5.70% |
| 2026-02-10 | 18.21 | 18.48 | 17.76 | 18.14 | -1.20% | 1.98 | 6.06% |
| 2026-02-09 | 18.57 | 18.60 | 18.16 | 18.36 | +0.33% | 1.91 | 5.81% |
| 2026-02-06 | 18.68 | 18.93 | 18.29 | 18.30 | -3.38% | 2.74 | 8.23% |
| 2026-02-05 | 18.38 | 19.12 | 18.38 | 18.94 | +1.39% | 5.53 | 16.33% |
| 2026-02-04 | 16.94 | 20.00 | 16.90 | 18.68 | +9.82% | 7.61 | 22.52% |
| 2026-02-03 | 16.55 | 17.17 | 16.49 | 17.01 | +3.91% | 1.54 | 5.05% |
| 2026-02-02 | 17.01 | 17.16 | 16.35 | 16.37 | -3.71% | 1.81 | 6.05% |
| 2026-01-30 | 17.60 | 17.82 | 16.55 | 17.00 | -4.33% | 2.28 | 7.48% |
| 2026-01-29 | 17.87 | 18.31 | 17.54 | 17.77 | -0.73% | 1.75 | 5.42% |
| 2026-01-28 | 18.50 | 18.53 | 17.85 | 17.90 | -3.56% | 2.02 | 6.24% |
| 2026-01-27 | 17.71 | 18.66 | 17.52 | 18.56 | +4.04% | 3.13 | 9.61% |
| 2026-01-26 | 18.53 | 18.53 | 17.62 | 17.84 | -4.03% | 2.45 | 7.55% |
| 2026-01-23 | 18.70 | 18.85 | 18.43 | 18.59 | -2.11% | 3.25 | 9.73% |
| 2026-01-22 | 17.64 | 19.10 | 17.64 | 18.99 | +7.11% | 4.67 | 13.96% |
| 2026-01-21 | 17.68 | 17.92 | 17.48 | 17.73 | -0.11% | 1.14 | 3.60% |
| 2026-01-20 | 18.26 | 18.46 | 17.50 | 17.75 | -3.11% | 1.67 | 5.20% |
| 2026-01-19 | 17.66 | 18.47 | 17.46 | 18.32 | +3.39% | 2.26 | 6.96% |