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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.67 | 17.33 | 16.67 | 17.25 | +3.17% | 1.82 | 5.92% |
| 2025-11-18 | 16.89 | 16.89 | 16.60 | 16.72 | -1.42% | 0.73 | 2.42% |
| 2025-11-17 | 17.01 | 17.15 | 16.75 | 16.96 | +1.68% | 1.11 | 3.66% |
| 2025-11-14 | 16.50 | 16.87 | 16.45 | 16.68 | +0.42% | 0.60 | 1.99% |
| 2025-11-13 | 16.56 | 16.64 | 16.38 | 16.61 | +0.85% | 0.38 | 1.28% |
| 2025-11-12 | 16.70 | 16.72 | 16.37 | 16.47 | -1.85% | 0.49 | 1.64% |
| 2025-11-11 | 16.72 | 16.95 | 16.61 | 16.78 | +0.96% | 0.67 | 2.22% |
| 2025-11-10 | 16.66 | 16.68 | 16.55 | 16.62 | +0.18% | 0.43 | 1.44% |
| 2025-11-07 | 16.57 | 16.69 | 16.47 | 16.59 | -0.24% | 0.54 | 1.83% |
| 2025-11-06 | 16.74 | 16.83 | 16.62 | 16.63 | -0.42% | 0.63 | 2.09% |
| 2025-11-05 | 16.52 | 16.71 | 16.44 | 16.70 | +0.42% | 0.54 | 1.81% |
| 2025-11-04 | 16.84 | 16.85 | 16.51 | 16.63 | -0.72% | 0.46 | 1.53% |
| 2025-11-03 | 16.69 | 16.76 | 16.54 | 16.75 | +0.60% | 0.61 | 2.05% |
| 2025-10-31 | 16.58 | 16.71 | 16.49 | 16.65 | +0.42% | 0.58 | 1.94% |
| 2025-10-30 | 16.74 | 16.85 | 16.49 | 16.58 | +0.55% | 0.86 | 2.87% |
| 2025-10-29 | 16.60 | 16.68 | 16.44 | 16.49 | -1.26% | 0.63 | 2.13% |
| 2025-10-28 | 16.37 | 16.81 | 16.25 | 16.70 | +1.95% | 1.09 | 3.65% |
| 2025-10-27 | 16.30 | 16.44 | 16.26 | 16.38 | +0.31% | 0.55 | 1.86% |
| 2025-10-24 | 16.25 | 16.60 | 16.22 | 16.33 | +0.93% | 0.73 | 2.47% |
| 2025-10-23 | 16.07 | 16.23 | 15.93 | 16.18 | -0.68% | 0.58 | 2.00% |