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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.95 | 16.50 | 15.85 | 16.29 | +2.52% | 0.91 | 3.11% |
| 2025-10-21 | 15.74 | 15.97 | 15.74 | 15.89 | +0.51% | 0.28 | 1.00% |
| 2025-10-20 | 15.81 | 16.04 | 15.69 | 15.81 | +0.51% | 0.37 | 1.29% |
| 2025-10-17 | 15.98 | 16.22 | 15.70 | 15.73 | -2.36% | 0.55 | 1.91% |
| 2025-10-16 | 16.35 | 16.50 | 16.10 | 16.11 | -1.10% | 0.58 | 1.98% |
| 2025-10-15 | 16.23 | 16.29 | 15.94 | 16.29 | +0.43% | 0.45 | 1.54% |
| 2025-10-14 | 16.34 | 16.62 | 16.20 | 16.22 | -0.80% | 0.80 | 2.71% |
| 2025-10-13 | 15.85 | 16.44 | 15.62 | 16.35 | +0.37% | 0.72 | 2.49% |
| 2025-10-10 | 16.15 | 16.45 | 16.05 | 16.29 | +0.87% | 0.60 | 2.06% |
| 2025-10-09 | 16.11 | 16.24 | 15.94 | 16.15 | +0.25% | 0.54 | 1.85% |
| 2025-09-30 | 15.95 | 16.20 | 15.91 | 16.11 | +1.19% | 0.51 | 1.75% |
| 2025-09-29 | 15.94 | 15.95 | 15.51 | 15.92 | +0.51% | 0.43 | 1.50% |
| 2025-09-26 | 15.80 | 16.16 | 15.77 | 15.84 | +0.38% | 0.60 | 2.10% |
| 2025-09-25 | 16.06 | 16.06 | 15.76 | 15.78 | -1.93% | 0.51 | 1.79% |
| 2025-09-24 | 15.56 | 16.10 | 15.53 | 16.09 | +2.48% | 0.58 | 2.02% |
| 2025-09-23 | 16.02 | 16.09 | 15.36 | 15.70 | -2.12% | 0.78 | 2.79% |
| 2025-09-22 | 16.11 | 16.23 | 15.93 | 16.04 | -0.87% | 0.49 | 1.70% |
| 2025-09-19 | 16.18 | 16.49 | 16.13 | 16.18 | 0.00% | 0.51 | 1.73% |
| 2025-09-18 | 16.50 | 16.55 | 16.08 | 16.18 | -1.70% | 0.79 | 2.69% |
| 2025-09-17 | 16.56 | 16.62 | 16.43 | 16.46 | -0.60% | 0.53 | 1.78% |