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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.28 | 16.58 | 16.22 | 16.56 | +1.66% | 0.55 | 1.87% |
| 2025-09-15 | 16.52 | 16.52 | 16.26 | 16.29 | -1.21% | 0.49 | 1.67% |
| 2025-09-12 | 16.56 | 16.66 | 16.41 | 16.49 | 0.00% | 0.67 | 2.25% |
| 2025-09-11 | 16.24 | 16.50 | 16.15 | 16.49 | +1.54% | 0.66 | 2.26% |
| 2025-09-10 | 16.17 | 16.41 | 16.13 | 16.24 | +0.43% | 0.45 | 1.55% |
| 2025-09-09 | 16.63 | 16.68 | 16.17 | 16.17 | -3.00% | 0.84 | 2.86% |
| 2025-09-08 | 16.73 | 16.75 | 16.52 | 16.67 | +0.48% | 0.66 | 2.21% |
| 2025-09-05 | 16.45 | 16.62 | 16.26 | 16.59 | +1.28% | 0.59 | 1.98% |
| 2025-09-04 | 16.56 | 16.77 | 16.11 | 16.38 | -1.15% | 0.96 | 3.23% |
| 2025-09-03 | 17.75 | 17.89 | 16.51 | 16.57 | -6.54% | 1.54 | 5.04% |
| 2025-09-02 | 18.03 | 18.10 | 17.40 | 17.73 | -2.26% | 1.37 | 4.32% |
| 2025-09-01 | 18.10 | 18.20 | 17.82 | 18.14 | +0.11% | 1.01 | 3.12% |
| 2025-08-29 | 18.23 | 18.41 | 17.92 | 18.12 | -1.68% | 1.62 | 4.99% |
| 2025-08-28 | 18.53 | 18.85 | 17.90 | 18.43 | -0.32% | 1.88 | 5.68% |
| 2025-08-27 | 19.33 | 19.41 | 18.48 | 18.49 | -4.30% | 2.50 | 7.36% |
| 2025-08-26 | 19.13 | 19.46 | 18.86 | 19.32 | +0.52% | 2.30 | 6.68% |
| 2025-08-25 | 19.22 | 19.26 | 18.91 | 19.22 | +0.95% | 2.35 | 6.84% |
| 2025-08-22 | 18.88 | 19.06 | 18.68 | 19.04 | +0.42% | 1.49 | 4.41% |
| 2025-08-21 | 19.16 | 19.20 | 18.76 | 18.96 | -0.78% | 1.56 | 4.58% |
| 2025-08-20 | 18.90 | 19.30 | 18.73 | 19.11 | +1.00% | 2.05 | 5.99% |