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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.79 | 16.86 | 15.92 | 16.30 | -2.57% | 1.18 | 4.07% |
| 2025-12-16 | 17.43 | 17.43 | 16.46 | 16.73 | -1.59% | 1.23 | 4.08% |
| 2025-12-15 | 17.05 | 17.22 | 16.76 | 17.00 | -0.58% | 0.86 | 2.81% |
| 2025-12-12 | 16.70 | 17.22 | 16.66 | 17.10 | +2.33% | 1.18 | 3.85% |
| 2025-12-11 | 16.92 | 17.26 | 16.71 | 16.71 | -1.65% | 0.84 | 2.76% |
| 2025-12-10 | 16.93 | 17.28 | 16.84 | 16.99 | +0.06% | 0.81 | 2.64% |
| 2025-12-09 | 16.98 | 17.29 | 16.93 | 16.98 | -0.82% | 0.97 | 3.17% |
| 2025-12-08 | 17.05 | 17.55 | 17.05 | 17.12 | +0.88% | 1.66 | 5.36% |
| 2025-12-05 | 16.30 | 16.98 | 16.20 | 16.97 | +3.86% | 1.93 | 6.40% |
| 2025-12-04 | 16.12 | 16.94 | 16.00 | 16.34 | +1.36% | 1.29 | 4.36% |
| 2025-12-03 | 16.53 | 16.55 | 15.91 | 16.12 | -2.60% | 1.27 | 4.39% |
| 2025-12-02 | 16.65 | 16.94 | 16.22 | 16.55 | -1.19% | 1.16 | 3.91% |
| 2025-12-01 | 16.76 | 17.11 | 16.66 | 16.75 | -0.06% | 1.03 | 3.38% |
| 2025-11-28 | 16.80 | 17.04 | 16.61 | 16.76 | -0.53% | 1.02 | 3.40% |
| 2025-11-27 | 16.77 | 17.12 | 16.57 | 16.85 | -0.41% | 1.06 | 3.51% |
| 2025-11-26 | 17.73 | 17.73 | 16.90 | 16.92 | -4.94% | 2.03 | 6.58% |
| 2025-11-25 | 17.62 | 17.94 | 17.44 | 17.80 | -0.95% | 2.56 | 8.06% |
| 2025-11-24 | 17.11 | 17.97 | 17.00 | 17.97 | +5.03% | 3.54 | 11.19% |
| 2025-11-21 | 16.77 | 17.56 | 16.20 | 17.11 | +0.65% | 2.60 | 8.51% |
| 2025-11-20 | 17.00 | 17.20 | 16.90 | 17.00 | -1.45% | 1.02 | 3.31% |