安达维尔（300719）历史行情

以下为安达维尔近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.670	11.540	11.700	11.180	-0.060	-0.517%	3.49万	0.00亿	0.000%
2026-10-08	11.850	11.600	12.030	11.550	-0.170	-1.444%	2.59万	0.00亿	0.000%
2026-10-07	11.950	11.770	11.960	11.720	-0.110	-0.926%	199.12万	0.24亿	1.109%
2026-10-06	11.950	11.770	11.960	11.720	-0.110	-0.926%	199.12万	0.24亿	1.109%
2026-10-05	11.950	11.770	11.960	11.720	-0.110	-0.926%	199.12万	0.24亿	1.109%
2026-10-02	11.950	11.770	11.960	11.720	-0.110	-0.926%	199.12万	0.24亿	1.109%
2026-10-01	11.950	11.770	11.960	11.720	-0.110	-0.926%	199.12万	0.24亿	1.109%
2026-09-30	11.950	11.770	11.960	11.720	-0.110	-0.926%	1.99万	0.00亿	0.000%
2026-09-29	11.700	11.880	11.920	11.680	0.110	0.935%	2.16万	0.00亿	0.000%
2026-09-28	11.970	11.770	12.030	11.700	-0.200	-1.671%	2.57万	0.00亿	0.000%
2026-09-27	11.910	11.970	12.080	11.840	0.010	0.084%	229.82万	0.28亿	1.279%
2026-09-24	11.910	11.970	12.080	11.840	0.010	0.084%	2.30万	0.00亿	0.000%
2026-09-23	12.160	11.960	12.160	11.900	-0.200	-1.645%	2.16万	0.00亿	0.000%
2026-09-22	12.090	12.160	12.220	11.960	0.090	0.746%	3.10万	0.00亿	0.000%
2026-09-21	11.830	12.070	12.170	11.780	0.180	1.514%	3.10万	0.00亿	0.000%
2026-09-18	11.970	11.890	12.070	11.760	-0.010	-0.084%	3.13万	0.00亿	0.000%
2026-09-17	11.940	11.900	12.000	11.700	-0.040	-0.335%	2.87万	0.00亿	0.000%
2026-09-16	11.950	11.940	12.090	11.760	0.050	0.421%	2.62万	0.00亿	0.000%
2026-09-15	12.200	11.890	12.200	11.850	-0.290	-2.381%	3.87万	0.00亿	0.000%
2026-09-14	12.470	12.180	12.490	12.080	-0.310	-2.482%	4.15万	0.00亿	0.000%
2026-09-11	12.580	12.490	12.660	12.330	-0.130	-1.030%	4.32万	0.00亿	0.000%
2026-09-10	12.850	12.620	12.850	12.580	-0.240	-1.866%	3.36万	0.00亿	0.000%
2026-09-09	12.880	12.860	13.080	12.650	0.130	1.021%	4.75万	0.00亿	0.000%
2026-09-08	12.460	12.730	12.840	12.420	0.230	1.840%	4.18万	0.00亿	0.000%
2026-09-07	12.800	12.500	12.800	12.370	-0.140	-1.108%	3.92万	0.00亿	0.000%
2026-09-04	12.520	12.640	12.880	12.460	0.180	1.445%	4.73万	0.00亿	0.000%
2026-09-03	12.580	12.460	12.630	12.430	-0.150	-1.190%	3.92万	0.00亿	0.000%
2026-09-02	12.400	12.610	12.750	12.400	0.170	1.367%	6.58万	0.00亿	0.000%
2026-09-01	12.380	12.440	12.580	12.280	0.080	0.647%	3.51万	0.00亿	0.000%
2026-08-31	12.360	12.360	12.450	12.160	-0.060	-0.483%	3.94万	0.00亿	0.000%
2026-08-28	12.300	12.420	12.550	12.140	0.260	2.138%	4.95万	0.00亿	0.000%
2026-08-27	11.940	12.160	12.300	11.810	0.240	2.013%	4.53万	0.00亿	0.000%
2026-08-26	11.830	11.920	12.030	11.770	-0.020	-0.168%	3.58万	0.00亿	0.000%
2026-08-25	11.590	11.940	12.060	11.380	0.490	4.279%	5.75万	0.00亿	0.000%
2026-08-24	11.530	11.450	11.640	11.360	-0.080	-0.694%	2.52万	0.00亿	0.000%
2026-08-21	11.290	11.530	11.560	11.250	0.100	0.875%	2.27万	0.00亿	0.000%
2026-08-20	11.270	11.430	11.520	11.210	0.190	1.690%	3.25万	0.00亿	0.000%
2026-08-19	11.830	11.240	11.840	11.210	-0.500	-4.259%	4.30万	0.00亿	0.000%
2026-08-18	11.860	11.740	11.940	11.550	-0.120	-1.012%	3.30万	0.00亿	0.000%
2026-08-17	11.670	11.860	11.860	11.530	0.200	1.715%	3.12万	0.00亿	0.000%
2026-08-14	11.700	11.660	11.770	11.520	0.070	0.604%	2.77万	0.00亿	0.000%
2026-08-13	11.800	11.590	11.840	11.590	-0.210	-1.780%	2.35万	0.00亿	0.000%
2026-08-12	11.670	11.800	11.860	11.590	0.130	1.114%	3.13万	0.00亿	0.000%
2026-08-11	11.690	11.670	11.800	11.420	-0.150	-1.269%	3.50万	0.00亿	0.000%
2026-08-10	11.700	11.820	11.830	11.470	0.230	1.984%	3.41万	0.00亿	0.000%
2026-08-07	11.550	11.590	11.660	11.350	-0.020	-0.172%	3.34万	0.00亿	0.000%
2026-08-06	11.700	11.610	11.760	11.400	0.020	0.173%	4.16万	0.00亿	0.000%
2026-08-05	11.500	11.590	11.610	11.430	0.070	0.608%	3.33万	0.00亿	0.000%
2026-08-04	11.580	11.520	11.650	11.400	-0.020	-0.173%	3.37万	0.00亿	0.000%
2026-08-03	11.180	11.540	11.550	11.180	0.260	2.305%	3.19万	0.00亿	0.000%
2026-07-31	11.170	11.280	11.300	11.000	0.300	2.732%	3.37万	0.00亿	0.000%
2026-07-30	11.200	10.980	11.290	10.930	-0.240	-2.139%	3.50万	0.00亿	0.000%
2026-07-29	11.010	11.220	11.250	11.000	0.220	2.000%	3.44万	0.00亿	0.000%
2026-07-28	10.900	11.000	11.100	10.900	0.020	0.182%	2.60万	0.00亿	0.000%
2026-07-27	10.680	10.980	11.080	10.590	0.360	3.390%	4.50万	0.00亿	0.000%
2026-07-24	10.600	10.620	10.960	10.580	-0.100	-0.933%	4.20万	0.00亿	0.000%
2026-07-23	10.310	10.720	10.720	10.300	0.390	3.775%	4.54万	0.00亿	0.000%
2026-07-22	10.410	10.330	10.540	10.280	-0.160	-1.525%	3.31万	0.00亿	0.000%
2026-07-21	10.660	10.490	10.680	10.180	-0.170	-1.595%	4.69万	0.00亿	0.000%
2026-07-20	10.870	10.660	11.090	10.470	-0.180	-1.661%	4.17万	0.00亿	0.000%
2026-07-17	11.110	10.840	11.180	10.650	-0.250	-2.254%	3.49万	0.00亿	0.000%
2026-07-16	10.910	11.090	11.210	10.810	0.090	0.818%	3.16万	0.00亿	0.000%
2026-07-15	10.910	11.000	11.200	10.710	0.170	1.570%	3.19万	0.00亿	0.000%
2026-07-14	10.580	10.830	10.840	10.400	0.130	1.215%	3.28万	0.00亿	0.000%
2026-07-13	11.330	10.700	11.500	10.690	-0.740	-6.469%	5.27万	0.00亿	0.000%
2026-07-10	11.140	11.440	11.840	10.910	0.340	3.063%	6.16万	0.00亿	0.000%
2026-07-09	11.060	11.100	11.240	10.780	0.020	0.181%	3.56万	0.00亿	0.000%
2026-07-08	11.480	11.080	11.480	11.010	-0.120	-1.071%	2.34万	0.00亿	0.000%
2026-07-07	11.570	11.200	11.720	11.200	-0.490	-4.192%	3.43万	0.00亿	0.000%
2026-07-06	12.090	11.690	12.180	11.610	-0.370	-3.068%	5.33万	0.00亿	0.000%
2026-07-03	11.650	12.060	12.190	11.630	0.390	3.342%	6.31万	0.00亿	0.000%
2026-07-02	11.910	11.670	12.050	11.640	-0.240	-2.015%	4.06万	0.00亿	0.000%
2026-07-01	11.710	11.910	12.060	11.680	0.200	1.708%	4.47万	0.00亿	0.000%
2026-06-30	11.560	11.710	11.910	11.560	0.110	0.948%	3.55万	0.00亿	0.000%
2026-06-29	11.870	11.600	11.880	11.350	-0.280	-2.357%	4.33万	0.00亿	0.000%
2026-06-26	11.920	11.880	12.090	11.550	-0.090	-0.752%	4.91万	0.00亿	0.000%
2026-06-25	12.370	11.970	12.450	11.800	-0.420	-3.390%	6.42万	0.00亿	0.000%
2026-06-24	12.800	12.390	12.800	12.150	-0.360	-2.824%	5.64万	0.00亿	0.000%
2026-06-23	12.580	12.750	12.960	12.450	0.060	0.473%	5.21万	0.00亿	0.000%
2026-06-22	12.750	12.690	12.800	12.140	-0.170	-1.322%	8.14万	0.00亿	0.000%
2026-06-18	13.030	12.860	13.180	12.670	-0.180	-1.380%	6.33万	0.00亿	0.000%
2026-06-17	13.110	13.040	13.350	12.880	-0.210	-1.585%	7.07万	0.00亿	0.000%
2026-06-16	13.430	13.250	13.850	13.160	-0.240	-1.779%	9.81万	0.00亿	0.000%
2026-06-15	13.500	13.490	13.690	13.290	-0.520	-3.712%	14.00万	0.00亿	0.000%
2026-06-12	12.450	14.010	14.520	12.450	1.700	13.810%	19.70万	0.00亿	0.000%
2026-06-11	12.310	12.310	12.430	12.060	-0.030	-0.243%	3.32万	0.00亿	0.000%
2026-06-10	12.380	12.340	12.750	12.190	-0.190	-1.516%	4.55万	0.00亿	0.000%
2026-06-09	12.670	12.530	12.800	12.310	-0.180	-1.416%	4.69万	0.00亿	0.000%
2026-06-08	12.400	12.710	13.080	12.310	0.110	0.873%	8.06万	0.00亿	0.000%
2026-06-05	12.300	12.600	12.780	12.110	0.280	2.273%	5.61万	0.00亿	0.000%
2026-06-04	12.300	12.320	12.470	12.100	-0.080	-0.645%	3.40万	0.00亿	0.000%
2026-06-03	12.550	12.400	12.710	12.270	-0.160	-1.274%	3.30万	0.00亿	0.000%
2026-06-02	12.670	12.560	12.760	12.240	-0.120	-0.946%	3.59万	0.00亿	0.000%
2026-06-01	12.380	12.680	12.790	12.350	0.310	2.506%	4.04万	0.00亿	0.000%
2026-05-29	12.910	12.370	13.090	12.310	-0.540	-4.183%	4.78万	0.00亿	0.000%
2026-05-28	12.670	12.910	13.030	12.580	0.240	1.894%	4.50万	0.00亿	0.000%
2026-05-27	13.150	12.670	13.240	12.630	-0.470	-3.577%	4.89万	0.00亿	0.000%
2026-05-26	13.580	13.140	13.640	12.880	-0.460	-3.382%	5.62万	0.00亿	0.000%
2026-05-25	13.850	13.600	13.980	13.350	-0.100	-0.730%	4.95万	0.00亿	0.000%
2026-05-22	13.890	13.700	13.960	13.660	-0.060	-0.436%	5.33万	0.00亿	0.000%
2026-05-21	14.350	13.760	14.570	13.690	-0.580	-4.045%	4.57万	0.00亿	0.000%
2026-05-20	14.650	14.340	14.650	14.250	-0.370	-2.515%	3.85万	0.00亿	0.000%
2026-05-19	14.580	14.710	14.720	14.400	0.120	0.822%	3.79万	0.00亿	0.000%
2026-05-18	14.820	14.590	14.900	14.530	-0.230	-1.552%	4.16万	0.00亿	0.000%
2026-05-15	15.050	14.820	15.090	14.760	-0.180	-1.200%	4.44万	0.00亿	0.000%
2026-05-14	15.500	15.000	15.550	15.000	-0.500	-3.226%	6.57万	0.00亿	0.000%
2026-05-13	15.290	15.500	15.840	15.100	0.210	1.373%	6.29万	0.00亿	0.000%
2026-05-12	15.650	15.290	15.650	15.160	-0.410	-2.611%	6.22万	0.00亿	0.000%
2026-05-11	15.980	15.700	16.080	15.540	-0.190	-1.196%	6.24万	0.00亿	0.000%
2026-05-08	15.460	15.890	15.930	15.360	0.430	2.781%	7.02万	0.00亿	0.000%
2026-05-07	15.450	15.460	15.540	15.360	0.040	0.259%	3.76万	0.00亿	0.000%
2026-05-06	15.390	15.420	15.600	15.250	0.080	0.522%	4.24万	0.00亿	0.000%
2026-04-30	15.200	15.340	15.420	15.130	0.160	1.054%	3.72万	0.00亿	0.000%
2026-04-29	15.020	15.180	15.240	14.560	-0.110	-0.719%	5.46万	0.00亿	0.000%
2026-04-28	15.470	15.290	15.660	15.230	-0.310	-1.987%	5.79万	0.00亿	0.000%
2026-04-27	15.510	15.600	15.620	15.290	0.040	0.257%	3.53万	0.00亿	0.000%
2026-04-24	15.690	15.560	15.810	15.380	-0.260	-1.643%	4.19万	0.00亿	0.000%
2026-04-23	16.180	15.820	16.300	15.770	-0.350	-2.165%	4.92万	0.00亿	0.000%
2026-04-22	16.050	16.170	16.200	15.930	0.010	0.062%	3.75万	0.00亿	0.000%
2026-04-21	16.370	16.160	16.480	16.010	-0.300	-1.823%	4.59万	0.00亿	0.000%
2026-04-20	16.290	16.460	16.640	16.210	0.160	0.982%	5.26万	0.00亿	0.000%
2026-04-17	16.060	16.300	16.350	15.970	0.140	0.866%	5.74万	0.00亿	0.000%
2026-04-16	15.980	16.160	16.220	15.880	0.170	1.063%	4.65万	0.00亿	0.000%
2026-04-15	16.200	15.990	16.300	15.950	-0.190	-1.174%	5.57万	0.00亿	0.000%
2026-04-14	16.000	16.180	16.180	15.860	0.260	1.633%	5.97万	0.00亿	0.000%
2026-04-13	15.700	15.920	15.990	15.670	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-10	15.770	15.770	16.000	15.760	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-09	15.800	15.680	15.880	15.610	0.000	0.000%	4.28万	0.00亿	0.000%
2026-04-08	15.620	15.950	16.020	15.510	0.000	0.000%	6.19万	0.00亿	0.000%
2026-04-07	15.120	15.330	15.420	15.050	0.000	0.000%	3.81万	0.00亿	0.000%
2026-04-03	15.540	15.100	15.680	15.020	0.000	0.000%	4.86万	0.00亿	0.000%
2026-04-02	15.850	15.530	16.020	15.400	0.000	0.000%	4.67万	0.00亿	0.000%
2026-04-01	16.100	15.970	16.180	15.840	0.000	0.000%	4.28万	0.00亿	0.000%