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 |
|---|
| 2025-12-17 | 16.79 | 16.30 | -0.43 | -2.57% | 15.92 | 16.86 | 73020 | 11816.51 | 4.07% | 0.00 |
| 2025-12-16 | 17.43 | 16.73 | -0.27 | -1.59% | 16.46 | 17.43 | 73312 | 12270.59 | 4.08% | 0.00 |
| 2025-12-15 | 17.05 | 17.00 | -0.10 | -0.58% | 16.76 | 17.22 | 50386 | 8582.50 | 2.81% | 0.00 |
| 2025-12-12 | 16.70 | 17.10 | 0.39 | 2.33% | 16.66 | 17.22 | 69197 | 11796.57 | 3.85% | 0.00 |
| 2025-12-11 | 16.92 | 16.71 | -0.28 | -1.65% | 16.71 | 17.26 | 49640 | 8396.17 | 2.76% | 0.00 |
| 2025-12-10 | 16.93 | 16.99 | 0.01 | 0.06% | 16.84 | 17.28 | 47380 | 8069.26 | 2.64% | 0.00 |
| 2025-12-09 | 16.98 | 16.98 | -0.14 | -0.82% | 16.93 | 17.29 | 56910 | 9706.45 | 3.17% | 0.00 |
| 2025-12-08 | 17.05 | 17.12 | 0.15 | 0.88% | 17.05 | 17.55 | 96338 | 16614.13 | 5.36% | 0.00 |
| 2025-12-05 | 16.30 | 16.97 | 0.63 | 3.86% | 16.20 | 16.98 | 114968 | 19250.93 | 6.40% | 0.00 |
| 2025-12-04 | 16.12 | 16.34 | 0.22 | 1.36% | 16.00 | 16.94 | 78229 | 12906.31 | 4.36% | 20.00 |
| 2025-12-03 | 16.53 | 16.12 | -0.43 | -2.60% | 15.91 | 16.55 | 78913 | 12733.67 | 4.39% | 0.00 |
| 2025-12-02 | 16.65 | 16.55 | -0.20 | -1.19% | 16.22 | 16.94 | 70253 | 11616.64 | 3.91% | 0.00 |
| 2025-12-01 | 16.76 | 16.75 | -0.01 | -0.06% | 16.66 | 17.11 | 60713 | 10251.03 | 3.38% | 0.00 |
| 2025-11-28 | 16.80 | 16.76 | -0.09 | -0.53% | 16.61 | 17.04 | 61049 | 10238.46 | 3.40% | 0.00 |
| 2025-11-27 | 16.77 | 16.85 | -0.07 | -0.41% | 16.57 | 17.12 | 63113 | 10629.83 | 3.51% | 0.00 |
| 2025-11-26 | 17.73 | 16.92 | -0.88 | -4.94% | 16.90 | 17.73 | 118172 | 20271.37 | 6.58% | 0.00 |
| 2025-11-25 | 17.62 | 17.80 | -0.17 | -0.95% | 17.44 | 17.94 | 144695 | 25574.88 | 8.06% | 0.00 |
| 2025-11-24 | 17.11 | 17.97 | 0.86 | 5.03% | 17.00 | 17.97 | 200946 | 35380.55 | 11.19% | 44.00 |
| 2025-11-21 | 16.77 | 17.11 | 0.11 | 0.65% | 16.20 | 17.56 | 152808 | 26044.29 | 8.51% | 0.00 |
| 2025-11-20 | 17.00 | 17.00 | -0.25 | -1.45% | 16.90 | 17.20 | 59543 | 10151.56 | 3.31% | 0.00 |
| 2025-11-19 | 16.67 | 17.25 | 0.53 | 3.17% | 16.67 | 17.33 | 106258 | 18203.56 | 5.92% | 0.00 |
| 2025-11-18 | 16.89 | 16.72 | -0.24 | -1.42% | 16.60 | 16.89 | 43436 | 7258.97 | 2.42% | 0.00 |
| 2025-11-17 | 17.01 | 16.96 | 0.28 | 1.68% | 16.75 | 17.15 | 65740 | 11144.59 | 3.66% | 0.00 |
| 2025-11-14 | 16.50 | 16.68 | 0.07 | 0.42% | 16.45 | 16.87 | 35691 | 5979.39 | 1.99% | 0.00 |
| 2025-11-13 | 16.56 | 16.61 | 0.14 | 0.85% | 16.38 | 16.64 | 23014 | 3813.20 | 1.28% | 0.00 |
| 2025-11-12 | 16.70 | 16.47 | -0.31 | -1.85% | 16.37 | 16.72 | 29436 | 4857.73 | 1.64% | 0.00 |
| 2025-11-11 | 16.72 | 16.78 | 0.16 | 0.96% | 16.61 | 16.95 | 39848 | 6695.20 | 2.22% | 0.00 |
| 2025-11-10 | 16.66 | 16.62 | 0.03 | 0.18% | 16.55 | 16.68 | 25807 | 4285.52 | 1.44% | 20.00 |
| 2025-11-07 | 16.57 | 16.59 | -0.04 | -0.24% | 16.47 | 16.69 | 32855 | 5448.50 | 1.83% | 2.00 |
| 2025-11-06 | 16.74 | 16.63 | -0.07 | -0.42% | 16.62 | 16.83 | 37539 | 6276.97 | 2.09% | 0.00 |
| 2025-11-05 | 16.52 | 16.70 | 0.07 | 0.42% | 16.44 | 16.71 | 32596 | 5418.26 | 1.81% | 0.00 |
| 2025-11-04 | 16.84 | 16.63 | -0.12 | -0.72% | 16.51 | 16.85 | 27546 | 4579.79 | 1.53% | 0.00 |
| 2025-11-03 | 16.69 | 16.75 | 0.10 | 0.60% | 16.54 | 16.76 | 36867 | 6144.30 | 2.05% | 0.00 |
| 2025-10-31 | 16.58 | 16.65 | 0.07 | 0.42% | 16.49 | 16.71 | 34786 | 5786.76 | 1.94% | 0.00 |
| 2025-10-30 | 16.74 | 16.58 | 0.09 | 0.55% | 16.49 | 16.85 | 51506 | 8571.87 | 2.87% | 0.00 |
| 2025-10-29 | 16.60 | 16.49 | -0.21 | -1.26% | 16.44 | 16.68 | 38218 | 6307.23 | 2.13% | 0.00 |
| 2025-10-28 | 16.37 | 16.70 | 0.32 | 1.95% | 16.25 | 16.81 | 65626 | 10897.31 | 3.65% | 0.00 |
| 2025-10-27 | 16.30 | 16.38 | 0.05 | 0.31% | 16.26 | 16.44 | 33492 | 5473.99 | 1.86% | 0.00 |
| 2025-10-24 | 16.25 | 16.33 | 0.15 | 0.93% | 16.22 | 16.60 | 44315 | 7272.57 | 2.47% | 0.00 |
| 2025-10-23 | 16.07 | 16.18 | -0.11 | -0.68% | 15.93 | 16.23 | 35912 | 5759.40 | 2.00% | 0.00 |
| 2025-10-22 | 15.95 | 16.29 | 0.40 | 2.52% | 15.85 | 16.50 | 55831 | 9060.56 | 3.11% | 0.00 |
| 2025-10-21 | 15.74 | 15.89 | 0.08 | 0.51% | 15.74 | 15.97 | 17941 | 2848.37 | 1.00% | 0.00 |
| 2025-10-20 | 15.81 | 15.81 | 0.08 | 0.51% | 15.69 | 16.04 | 23109 | 3658.96 | 1.29% | 0.00 |
| 2025-10-17 | 15.98 | 15.73 | -0.38 | -2.36% | 15.70 | 16.22 | 34345 | 5476.98 | 1.91% | 0.00 |
| 2025-10-16 | 16.35 | 16.11 | -0.18 | -1.10% | 16.10 | 16.50 | 35483 | 5763.17 | 1.98% | 0.00 |
| 2025-10-15 | 16.23 | 16.29 | 0.07 | 0.43% | 15.94 | 16.29 | 27675 | 4472.80 | 1.54% | 0.00 |
| 2025-10-14 | 16.34 | 16.22 | -0.13 | -0.80% | 16.20 | 16.62 | 48704 | 7994.42 | 2.71% | 0.00 |
| 2025-10-13 | 15.85 | 16.35 | 0.06 | 0.37% | 15.62 | 16.44 | 44668 | 7215.97 | 2.49% | 0.00 |
| 2025-10-10 | 16.15 | 16.29 | 0.14 | 0.87% | 16.05 | 16.45 | 36922 | 6013.90 | 2.06% | 0.00 |
| 2025-10-09 | 16.11 | 16.15 | 0.04 | 0.25% | 15.94 | 16.24 | 33207 | 5350.81 | 1.85% | 0.00 |
| 2025-09-30 | 15.95 | 16.11 | 0.19 | 1.19% | 15.91 | 16.20 | 31498 | 5070.90 | 1.75% | 0.00 |
| 2025-09-29 | 15.94 | 15.92 | 0.08 | 0.51% | 15.51 | 15.95 | 26920 | 4253.10 | 1.50% | 0.00 |
| 2025-09-26 | 15.80 | 15.84 | 0.06 | 0.38% | 15.77 | 16.16 | 37689 | 6024.46 | 2.10% | 0.00 |
| 2025-09-25 | 16.06 | 15.78 | -0.31 | -1.93% | 15.76 | 16.06 | 32117 | 5099.64 | 1.79% | 0.00 |
| 2025-09-24 | 15.56 | 16.09 | 0.39 | 2.48% | 15.53 | 16.10 | 36324 | 5781.12 | 2.02% | 12.00 |
| 2025-09-23 | 16.02 | 15.70 | -0.34 | -2.12% | 15.36 | 16.09 | 50154 | 7821.42 | 2.79% | 0.00 |
| 2025-09-22 | 16.11 | 16.04 | -0.14 | -0.87% | 15.93 | 16.23 | 30477 | 4896.56 | 1.70% | 0.00 |
| 2025-09-19 | 16.18 | 16.18 | 0.00 | 0.00% | 16.13 | 16.49 | 31132 | 5066.79 | 1.73% | 0.00 |
| 2025-09-18 | 16.50 | 16.18 | -0.28 | -1.70% | 16.08 | 16.55 | 48310 | 7898.00 | 2.69% | 0.00 |
| 2025-09-17 | 16.56 | 16.46 | -0.10 | -0.60% | 16.43 | 16.62 | 31904 | 5262.33 | 1.78% | 0.00 |
| 2025-09-16 | 16.28 | 16.56 | 0.27 | 1.66% | 16.22 | 16.58 | 33591 | 5517.29 | 1.87% | 0.00 |
| 2025-09-15 | 16.52 | 16.29 | -0.20 | -1.21% | 16.26 | 16.52 | 29943 | 4895.39 | 1.67% | 0.00 |
| 2025-09-12 | 16.56 | 16.49 | 0.00 | 0.00% | 16.41 | 16.66 | 40384 | 6686.58 | 2.25% | 0.00 |
| 2025-09-11 | 16.24 | 16.49 | 0.25 | 1.54% | 16.15 | 16.50 | 40615 | 6649.97 | 2.26% | 20.00 |
| 2025-09-10 | 16.17 | 16.24 | 0.07 | 0.43% | 16.13 | 16.41 | 27882 | 4539.83 | 1.55% | 0.00 |
| 2025-09-09 | 16.63 | 16.17 | -0.50 | -3.00% | 16.17 | 16.68 | 51429 | 8405.42 | 2.86% | 0.00 |
| 2025-09-08 | 16.73 | 16.67 | 0.08 | 0.48% | 16.52 | 16.75 | 39764 | 6617.23 | 2.21% | 0.00 |
| 2025-09-05 | 16.45 | 16.59 | 0.21 | 1.28% | 16.26 | 16.62 | 35623 | 5887.06 | 1.98% | 0.00 |
| 2025-09-04 | 16.56 | 16.38 | -0.19 | -1.15% | 16.11 | 16.77 | 58094 | 9569.80 | 3.23% | 0.00 |
| 2025-09-03 | 17.75 | 16.57 | -1.16 | -6.54% | 16.51 | 17.89 | 90469 | 15411.40 | 5.04% | 0.00 |
| 2025-09-02 | 18.03 | 17.73 | -0.41 | -2.26% | 17.40 | 18.10 | 77667 | 13726.10 | 4.32% | 11.00 |
| 2025-09-01 | 18.10 | 18.14 | 0.02 | 0.11% | 17.82 | 18.20 | 56103 | 10101.73 | 3.12% | 0.00 |
| 2025-08-29 | 18.23 | 18.12 | -0.31 | -1.68% | 17.92 | 18.41 | 89649 | 16188.65 | 4.99% | 0.00 |
| 2025-08-28 | 18.53 | 18.43 | -0.06 | -0.32% | 17.90 | 18.85 | 102098 | 18770.03 | 5.68% | 0.00 |
| 2025-08-27 | 19.33 | 18.49 | -0.83 | -4.30% | 18.48 | 19.41 | 132164 | 25044.55 | 7.36% | 1.00 |
| 2025-08-26 | 19.13 | 19.32 | 0.10 | 0.52% | 18.86 | 19.46 | 119988 | 23029.76 | 6.68% | 2.00 |
| 2025-08-25 | 19.22 | 19.22 | 0.18 | 0.95% | 18.91 | 19.26 | 122899 | 23491.36 | 6.84% | 13.00 |
| 2025-08-22 | 18.88 | 19.04 | 0.08 | 0.42% | 18.68 | 19.06 | 79186 | 14926.72 | 4.41% | 0.00 |
| 2025-08-21 | 19.16 | 18.96 | -0.15 | -0.78% | 18.76 | 19.20 | 82322 | 15622.10 | 4.58% | 4.00 |
| 2025-08-20 | 18.90 | 19.11 | 0.19 | 1.00% | 18.73 | 19.30 | 107603 | 20504.00 | 5.99% | 0.00 |
深证大盘股票行情在线 K线走势图
安达维尔(300719)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
