安达维尔(300719)股票行情
安达维尔(300719)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 17.14 | 16.60 | -0.55 | -3.21% | 16.60 | 17.32 | 42005 | 7057.15 | 2.34% | 0.00 |
| 2025-03-27 | 17.21 | 17.15 | -0.23 | -1.32% | 16.77 | 17.42 | 43134 | 7384.85 | 2.40% | 0.00 |
| 2025-03-26 | 17.03 | 17.38 | 0.16 | 0.93% | 17.01 | 17.50 | 37697 | 6536.94 | 2.10% | 0.00 |
| 2025-03-25 | 17.00 | 17.22 | 0.02 | 0.12% | 16.88 | 17.57 | 52847 | 9174.44 | 2.94% | 0.00 |
| 2025-03-24 | 18.40 | 17.20 | -1.33 | -7.18% | 16.68 | 18.40 | 114071 | 19859.13 | 6.35% | 6.00 |
| 2025-03-21 | 18.72 | 18.53 | -0.44 | -2.32% | 18.33 | 19.05 | 87442 | 16309.35 | 4.87% | 0.00 |
| 2025-03-20 | 18.20 | 18.97 | 0.77 | 4.23% | 18.00 | 19.30 | 143547 | 27067.11 | 7.99% | 12.00 |
| 2025-03-19 | 18.40 | 18.20 | -0.27 | -1.46% | 18.00 | 18.45 | 49260 | 8975.54 | 2.74% | 0.00 |
| 2025-03-18 | 18.73 | 18.47 | -0.25 | -1.34% | 18.35 | 18.81 | 52809 | 9777.88 | 2.94% | 0.00 |
| 2025-03-17 | 18.79 | 18.72 | -0.07 | -0.37% | 18.71 | 19.02 | 51441 | 9693.69 | 2.86% | 3.00 |
| 2025-03-14 | 18.55 | 18.79 | 0.13 | 0.70% | 18.21 | 18.86 | 68917 | 12839.15 | 3.84% | 4.00 |
| 2025-03-13 | 18.70 | 18.66 | -0.20 | -1.06% | 18.30 | 18.86 | 64962 | 12022.91 | 3.62% | 5.00 |
| 2025-03-12 | 19.10 | 18.86 | -0.30 | -1.57% | 18.82 | 19.34 | 82001 | 15556.51 | 4.57% | 0.00 |
| 2025-03-11 | 18.36 | 19.16 | 0.44 | 2.35% | 18.31 | 19.16 | 104660 | 19801.84 | 5.83% | 0.00 |
| 2025-03-10 | 18.55 | 18.72 | 0.17 | 0.92% | 18.30 | 18.99 | 60933 | 11415.25 | 3.39% | 20.00 |
| 2025-03-07 | 18.42 | 18.55 | -0.03 | -0.16% | 18.36 | 19.12 | 93696 | 17584.77 | 5.22% | 1.00 |
| 2025-03-06 | 18.42 | 18.58 | 0.16 | 0.87% | 18.36 | 18.75 | 72262 | 13418.98 | 4.02% | 0.00 |
| 2025-03-05 | 18.45 | 18.42 | -0.23 | -1.23% | 18.26 | 18.75 | 55185 | 10182.77 | 3.07% | 0.00 |
| 2025-03-04 | 17.81 | 18.65 | 0.65 | 3.61% | 17.80 | 18.76 | 84190 | 15562.51 | 4.69% | 2.00 |
| 2025-03-03 | 17.91 | 18.00 | 0.08 | 0.45% | 17.73 | 18.30 | 54381 | 9833.67 | 3.03% | 0.00 |
| 2025-02-28 | 18.79 | 17.92 | -0.99 | -5.24% | 17.88 | 18.84 | 74208 | 13552.26 | 4.13% | 16.00 |
| 2025-02-27 | 19.22 | 18.91 | -0.32 | -1.66% | 18.40 | 19.22 | 108721 | 20428.33 | 6.05% | 12.00 |
| 2025-02-26 | 19.53 | 19.23 | -0.09 | -0.47% | 19.08 | 19.56 | 87346 | 16798.99 | 4.86% | 0.00 |
| 2025-02-25 | 19.25 | 19.32 | -0.50 | -2.52% | 19.04 | 19.66 | 105384 | 20414.88 | 5.87% | 0.00 |
| 2025-02-24 | 19.49 | 19.82 | 0.37 | 1.90% | 19.41 | 20.52 | 176944 | 35413.18 | 9.85% | 0.00 |
| 2025-02-21 | 19.36 | 19.45 | -0.05 | -0.26% | 19.14 | 19.55 | 111719 | 21592.14 | 6.22% | 0.00 |
| 2025-02-20 | 18.95 | 19.50 | 0.51 | 2.69% | 18.66 | 19.67 | 144099 | 27744.62 | 8.02% | 0.00 |
| 2025-02-19 | 18.60 | 18.99 | 0.33 | 1.77% | 18.48 | 19.01 | 108450 | 20381.56 | 6.04% | 0.00 |
| 2025-02-18 | 19.47 | 18.66 | -0.79 | -4.06% | 18.58 | 19.87 | 146094 | 28222.40 | 8.13% | 6.00 |
| 2025-02-17 | 19.38 | 19.45 | -0.27 | -1.37% | 19.18 | 19.89 | 177866 | 34744.19 | 9.90% | 10.00 |
| 2025-02-14 | 18.25 | 19.72 | 0.96 | 5.12% | 18.10 | 20.00 | 245291 | 46628.40 | 13.66% | 42.00 |
| 2025-02-13 | 18.01 | 18.76 | 1.08 | 6.11% | 18.01 | 20.48 | 248524 | 47531.17 | 13.84% | 24.00 |
| 2025-02-12 | 17.36 | 17.68 | 0.27 | 1.55% | 17.30 | 17.68 | 61740 | 10843.16 | 3.44% | 0.00 |
| 2025-02-11 | 17.54 | 17.41 | -0.19 | -1.08% | 17.15 | 17.65 | 54746 | 9508.38 | 3.05% | 0.00 |
| 2025-02-10 | 17.45 | 17.60 | 0.16 | 0.92% | 17.41 | 17.70 | 58387 | 10234.79 | 3.25% | 25.00 |
| 2025-02-07 | 17.38 | 17.44 | 0.00 | 0.00% | 17.15 | 17.71 | 79054 | 13847.69 | 4.40% | 0.00 |
| 2025-02-06 | 17.00 | 17.44 | 0.61 | 3.62% | 16.78 | 17.54 | 72728 | 12556.43 | 4.05% | 6.00 |
| 2025-02-05 | 16.25 | 16.83 | 0.69 | 4.28% | 16.21 | 17.04 | 61883 | 10350.97 | 3.45% | 0.00 |
| 2025-01-27 | 16.64 | 16.14 | -0.48 | -2.89% | 16.13 | 16.87 | 35989 | 5913.37 | 2.00% | 0.00 |
| 2025-01-24 | 16.50 | 16.62 | 0.21 | 1.28% | 16.27 | 16.65 | 40998 | 6745.02 | 2.28% | 0.00 |
| 2025-01-23 | 16.51 | 16.41 | -0.06 | -0.36% | 16.40 | 16.96 | 59471 | 9953.98 | 3.31% | 0.00 |
| 2025-01-22 | 16.80 | 16.47 | -0.21 | -1.26% | 16.28 | 16.80 | 36103 | 5974.22 | 2.01% | 0.00 |
| 2025-01-21 | 16.89 | 16.68 | -0.07 | -0.42% | 16.40 | 16.89 | 37836 | 6267.88 | 2.11% | 0.00 |
| 2025-01-20 | 16.83 | 16.75 | 0.02 | 0.12% | 16.60 | 16.99 | 33911 | 5692.94 | 1.89% | 0.00 |
| 2025-01-17 | 16.68 | 16.73 | 0.05 | 0.30% | 16.50 | 16.87 | 37180 | 6208.20 | 2.07% | 0.00 |
| 2025-01-16 | 16.80 | 16.68 | -0.01 | -0.06% | 16.46 | 17.07 | 46331 | 7766.07 | 2.58% | 0.00 |
| 2025-01-15 | 16.81 | 16.69 | -0.25 | -1.48% | 16.65 | 17.04 | 52111 | 8772.25 | 2.90% | 0.00 |
| 2025-01-14 | 16.20 | 16.94 | 0.82 | 5.09% | 16.13 | 16.98 | 61640 | 10250.99 | 3.43% | 0.00 |
| 2025-01-13 | 16.00 | 16.12 | 0.26 | 1.64% | 15.36 | 16.29 | 45466 | 7248.55 | 2.53% | 37.00 |
| 2025-01-10 | 16.33 | 15.86 | -0.59 | -3.59% | 15.86 | 16.57 | 49305 | 8013.53 | 2.74% | 1.00 |
| 2025-01-09 | 16.16 | 16.45 | 0.25 | 1.54% | 16.09 | 16.68 | 52692 | 8647.01 | 2.93% | 0.00 |
| 2025-01-08 | 16.10 | 16.20 | -0.09 | -0.55% | 15.60 | 16.45 | 51508 | 8270.40 | 2.87% | 0.00 |
| 2025-01-07 | 15.87 | 16.29 | 0.57 | 3.63% | 15.80 | 16.30 | 42898 | 6881.86 | 2.39% | 0.00 |
| 2025-01-06 | 15.95 | 15.72 | -0.18 | -1.13% | 15.42 | 16.20 | 48557 | 7691.20 | 2.70% | 10.00 |
| 2025-01-03 | 17.05 | 15.90 | -1.12 | -6.58% | 15.86 | 17.11 | 71866 | 11796.00 | 4.00% | 0.00 |
| 2025-01-02 | 17.89 | 17.02 | -0.89 | -4.97% | 16.84 | 17.90 | 81330 | 14070.25 | 4.53% | 2.00 |
| 2024-12-31 | 18.90 | 17.91 | -1.16 | -6.08% | 17.91 | 18.95 | 88248 | 16239.79 | 4.91% | 41.00 |
| 2024-12-30 | 18.81 | 19.07 | -0.01 | -0.05% | 18.81 | 19.81 | 103868 | 20026.80 | 5.78% | 0.00 |
| 2024-12-27 | 19.93 | 19.08 | 0.05 | 0.26% | 19.05 | 20.39 | 144881 | 28728.32 | 8.07% | 0.00 |
| 2024-12-26 | 18.98 | 19.03 | 0.17 | 0.90% | 18.87 | 19.33 | 80482 | 15369.14 | 4.48% | 4.00 |
| 2024-12-25 | 18.30 | 18.86 | 0.55 | 3.00% | 17.51 | 19.50 | 126262 | 23468.90 | 7.03% | 10.00 |
| 2024-12-24 | 18.28 | 18.31 | 0.11 | 0.60% | 17.98 | 18.63 | 45791 | 8362.78 | 2.55% | 10.00 |
| 2024-12-23 | 18.90 | 18.20 | -0.70 | -3.70% | 18.15 | 19.00 | 56424 | 10414.72 | 3.14% | 0.00 |
| 2024-12-20 | 18.36 | 18.90 | 0.49 | 2.66% | 18.27 | 19.05 | 70790 | 13320.81 | 3.94% | 10.00 |
| 2024-12-19 | 18.21 | 18.41 | -0.14 | -0.75% | 18.15 | 18.62 | 59820 | 10985.83 | 3.33% | 0.00 |
| 2024-12-18 | 18.74 | 18.55 | -0.17 | -0.91% | 18.25 | 18.99 | 63348 | 11785.81 | 3.53% | 0.00 |
| 2024-12-17 | 19.90 | 18.72 | -1.30 | -6.49% | 18.65 | 20.09 | 102262 | 19601.77 | 5.69% | 0.00 |
| 2024-12-16 | 20.16 | 20.02 | -0.11 | -0.55% | 19.79 | 20.52 | 89934 | 18130.65 | 5.01% | 3.00 |
| 2024-12-13 | 20.82 | 20.13 | -0.86 | -4.10% | 20.12 | 20.82 | 125795 | 25657.48 | 7.00% | 0.00 |
| 2024-12-12 | 20.20 | 20.99 | 0.83 | 4.12% | 20.10 | 21.19 | 204763 | 42603.54 | 11.40% | 10.00 |
| 2024-12-11 | 20.00 | 20.16 | 0.10 | 0.50% | 19.82 | 20.22 | 102262 | 20473.47 | 5.69% | 105.00 |
| 2024-12-10 | 19.79 | 20.06 | 0.91 | 4.75% | 19.56 | 20.12 | 154084 | 30667.68 | 8.58% | 1.00 |
| 2024-12-09 | 19.66 | 19.15 | -0.47 | -2.40% | 18.93 | 19.66 | 68884 | 13233.10 | 3.83% | 0.00 |
| 2024-12-06 | 19.62 | 19.62 | 0.02 | 0.10% | 19.25 | 19.76 | 69523 | 13558.04 | 3.87% | 5.00 |
| 2024-12-05 | 19.17 | 19.60 | 0.34 | 1.77% | 19.12 | 19.74 | 61183 | 11926.45 | 3.41% | 10.00 |
| 2024-12-04 | 19.80 | 19.26 | -0.60 | -3.02% | 19.11 | 19.83 | 76387 | 14883.09 | 4.25% | 0.00 |
| 2024-12-03 | 20.01 | 19.86 | -0.21 | -1.05% | 19.57 | 20.06 | 75586 | 14987.73 | 4.21% | 0.00 |
| 2024-12-02 | 19.60 | 20.07 | 0.49 | 2.50% | 19.60 | 20.18 | 100767 | 20132.38 | 5.61% | 5.00 |
| 2024-11-29 | 19.34 | 19.58 | 0.15 | 0.77% | 18.96 | 19.77 | 93072 | 18082.02 | 5.18% | 0.00 |
| 2024-11-28 | 19.36 | 19.43 | 0.04 | 0.21% | 19.23 | 19.82 | 96550 | 18904.32 | 5.38% | 0.00 |
深证大盘股票行情在线 K线走势图
