安达维尔 (300719) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-22	13.89	13.70	-0.06	-0.44%	13.66	13.96	53292	7351	2.97%
2026-05-21	14.35	13.76	-0.58	-4.04%	13.69	14.57	45727	6468	2.55%
2026-05-20	14.65	14.34	-0.37	-2.52%	14.25	14.65	38503	5535	2.14%
2026-05-19	14.58	14.71	0.12	0.82%	14.40	14.72	37897	5518	2.11%
2026-05-18	14.82	14.59	-0.23	-1.55%	14.53	14.90	41563	6103	2.31%
2026-05-15	15.05	14.82	-0.18	-1.20%	14.76	15.09	44437	6628	2.47%
2026-05-14	15.50	15.00	-0.50	-3.23%	15.00	15.55	65661	9944	3.66%
2026-05-13	15.29	15.50	0.21	1.37%	15.10	15.84	62887	9747	3.50%
2026-05-12	15.65	15.29	-0.41	-2.61%	15.16	15.65	62154	9534	3.46%
2026-05-11	15.98	15.70	-0.19	-1.20%	15.54	16.08	62434	9802	3.48%
2026-05-08	15.46	15.89	0.43	2.78%	15.36	15.93	70178	11024	3.91%
2026-05-07	15.45	15.46	0.04	0.26%	15.36	15.54	37632	5813	2.10%
2026-05-06	15.39	15.42	0.08	0.52%	15.25	15.60	42354	6555	2.36%
2026-04-30	15.20	15.34	0.16	1.05%	15.13	15.42	37187	5702	2.07%
2026-04-29	15.02	15.18	-0.11	-0.72%	14.56	15.24	54628	8254	3.04%
2026-04-28	15.47	15.29	-0.31	-1.99%	15.23	15.66	57949	8908	3.23%
2026-04-27	15.51	15.60	0.04	0.26%	15.29	15.62	35305	5469	1.97%
2026-04-24	15.69	15.56	-0.26	-1.64%	15.38	15.81	41905	6512	2.33%
2026-04-23	16.18	15.82	-0.35	-2.16%	15.77	16.30	49198	7851	2.74%
2026-04-22	16.05	16.17	0.01	0.06%	15.93	16.20	37491	6036	2.09%
2026-04-21	16.37	16.16	-0.30	-1.82%	16.01	16.48	45937	7423	2.56%
2026-04-20	16.29	16.46	0.16	0.98%	16.21	16.64	52550	8619	2.93%
2026-04-17	16.06	16.30	0.14	0.87%	15.97	16.35	57438	9280	3.20%
2026-04-16	15.98	16.16	0.17	1.06%	15.88	16.22	46456	7468	2.59%
2026-04-15	16.20	15.99	-0.19	-1.17%	15.95	16.30	55664	8985	3.10%
2026-04-14	16.00	16.18	0.26	1.63%	15.86	16.18	59697	9575	3.32%
2026-04-13	15.70	15.92	0.15	0.95%	15.67	15.99	38038	6041	2.12%
2026-04-10	15.77	15.77	0.09	0.57%	15.76	16.00	39462	6264	2.20%
2026-04-09	15.80	15.68	-0.27	-1.69%	15.61	15.88	42782	6722	2.38%
2026-04-08	15.62	15.95	0.62	4.04%	15.51	16.02	61890	9794	3.45%
2026-04-07	15.12	15.33	0.23	1.52%	15.05	15.42	38098	5817	2.12%
2026-04-03	15.54	15.10	-0.43	-2.77%	15.02	15.68	48612	7390	2.71%
2026-04-02	15.85	15.53	-0.44	-2.76%	15.40	16.02	46705	7314	2.60%
2026-04-01	16.10	15.97	0.23	1.46%	15.84	16.18	42804	6824	2.38%
2026-03-31	16.08	15.74	-0.27	-1.69%	15.71	16.23	52910	8459	2.95%
2026-03-30	15.60	16.01	0.12	0.76%	15.57	16.06	45987	7304	2.56%
2026-03-27	15.50	15.89	0.14	0.89%	15.42	15.99	42495	6724	2.37%
2026-03-26	16.18	15.75	-0.45	-2.78%	15.65	16.18	64165	10177	3.57%
2026-03-25	15.85	16.20	0.28	1.76%	15.73	16.32	71972	11625	4.01%
2026-03-24	15.76	15.92	0.49	3.18%	15.36	15.94	76874	12029	4.28%
2026-03-23	16.00	15.43	-1.08	-6.54%	15.38	16.20	86995	13763	4.84%
2026-03-20	17.15	16.51	-0.64	-3.73%	16.50	17.31	84014	14110	4.68%
2026-03-19	17.51	17.15	-0.71	-3.98%	17.03	17.64	95045	16440	5.29%
2026-03-18	17.46	17.86	0.33	1.88%	17.24	17.89	82649	14580	4.60%
2026-03-17	18.06	17.53	-0.66	-3.63%	17.40	18.12	108073	19113	6.02%
2026-03-16	17.68	18.19	0.49	2.77%	17.55	18.20	104754	18808	5.83%
2026-03-13	17.92	17.70	-0.45	-2.48%	17.65	18.11	122041	21790	6.79%
2026-03-12	18.84	18.15	-0.68	-3.61%	17.90	18.94	228118	41452	12.70%
2026-03-11	20.16	18.83	0.08	0.43%	18.81	20.16	395650	76540	22.03%
2026-03-10	18.30	18.75	0.52	2.85%	18.10	18.85	180308	33562	10.04%
2026-03-09	18.07	18.23	-0.35	-1.88%	17.72	18.48	153156	27649	8.53%
2026-03-06	18.05	18.58	0.52	2.88%	17.86	19.20	263231	49267	14.65%
2026-03-05	18.44	18.06	-0.38	-2.06%	17.88	18.58	203342	36924	11.32%
2026-03-04	17.03	18.44	0.97	5.55%	16.89	18.60	308745	55777	17.19%
2026-03-03	19.56	17.47	-1.76	-9.15%	17.40	19.59	341134	61838	18.99%
2026-03-02	20.16	19.23	-0.34	-1.74%	18.96	20.55	346762	67540	19.31%
2026-02-27	19.69	19.57	-0.47	-2.35%	19.50	20.02	204471	40251	11.38%
2026-02-26	19.85	20.04	0.04	0.20%	19.62	20.20	249234	49674	13.88%
2026-02-25	20.19	20.00	-0.29	-1.43%	19.85	20.65	289560	58468	16.12%
2026-02-24	20.06	20.29	-0.60	-2.87%	20.00	20.89	530691	108589	29.55%