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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.72 | 17.85 | 17.35 | 17.72 | +0.11% | 1.56 | 4.91% |
| 2026-01-15 | 17.81 | 18.03 | 17.47 | 17.70 | -1.61% | 1.79 | 5.65% |
| 2026-01-14 | 18.09 | 18.42 | 17.74 | 17.99 | -0.44% | 2.65 | 8.15% |
| 2026-01-13 | 18.94 | 18.98 | 18.00 | 18.07 | -5.93% | 3.54 | 10.79% |
| 2026-01-12 | 18.57 | 19.36 | 18.29 | 19.21 | +4.23% | 4.15 | 12.23% |
| 2026-01-09 | 18.63 | 18.78 | 18.13 | 18.43 | +0.82% | 3.37 | 10.20% |
| 2026-01-08 | 17.47 | 18.32 | 17.41 | 18.28 | +4.22% | 2.97 | 9.16% |
| 2026-01-07 | 17.76 | 17.80 | 17.50 | 17.54 | -1.96% | 1.79 | 5.67% |
| 2026-01-06 | 17.78 | 18.08 | 17.65 | 17.89 | +0.45% | 1.85 | 5.77% |
| 2026-01-05 | 18.24 | 18.28 | 17.60 | 17.81 | -1.66% | 2.37 | 7.41% |
| 2025-12-31 | 17.88 | 18.35 | 17.55 | 18.11 | +1.46% | 3.11 | 9.58% |
| 2025-12-30 | 18.33 | 18.74 | 17.71 | 17.85 | -1.82% | 3.80 | 11.64% |
| 2025-12-29 | 17.63 | 18.26 | 17.41 | 18.18 | +3.24% | 3.32 | 10.28% |
| 2025-12-26 | 17.60 | 17.88 | 17.43 | 17.61 | -0.62% | 1.82 | 5.74% |
| 2025-12-25 | 17.25 | 17.80 | 17.11 | 17.72 | +2.78% | 2.27 | 7.16% |
| 2025-12-24 | 16.70 | 17.33 | 16.56 | 17.24 | +3.23% | 1.33 | 4.32% |
| 2025-12-23 | 17.06 | 17.22 | 16.62 | 16.70 | -2.28% | 0.91 | 2.99% |
| 2025-12-22 | 17.19 | 17.32 | 17.04 | 17.09 | -0.64% | 0.92 | 3.00% |
| 2025-12-19 | 16.80 | 17.44 | 16.80 | 17.20 | +1.65% | 1.23 | 3.98% |
| 2025-12-18 | 16.40 | 17.15 | 16.18 | 16.92 | +3.80% | 1.47 | 4.88% |