安达维尔(300719)股票信息
| 股票代码 | 300719 |
| 股票名称 | 安达维尔 |
| 最新价/元 | 22.22 |
| 涨跌额/元 | -0.66 |
| 涨跌幅/% | -2.89 |
| 买入/元 | 22.21 |
| 卖出/元 | 22.22 |
| 昨收/元 | 22.88 |
| 今开/元 | 21.76 |
| 最高/元 | 24.98 |
| 最低/元 | 20.52 |
| 成交量/手 | 535413.47 |
| 成交额/万 | 124218.97 |
| 股净值/元 | 49.98 |
| 市净率 | 5.38 |
| 总市值/万 | 565935.51 |
| 流通值/万 | 399115.93 |
| 换手率/% | 29.81 |
| 入市日期 | 2017-11-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
安达维尔(300719)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 21.76 | 22.22 | -0.66 | -2.89 | 535413.47 | 124218.97 | 29.81 |
| 2024-10-08 | 22.00 | 22.88 | 3.81 | 19.98 | 400521.29 | 85516.69 | 22.30 |
| 2024-09-30 | 17.13 | 19.07 | 2.61 | 15.86 | 369590.87 | 65869.75 | 20.58 |
| 2024-09-27 | 15.90 | 16.46 | 0.86 | 5.51 | 216901.88 | 34963.15 | 12.08 |
| 2024-09-26 | 15.20 | 15.60 | 0.34 | 2.23 | 183160.00 | 28094.19 | 10.20 |
| 2024-09-25 | 15.17 | 15.26 | -0.01 | -0.07 | 214715.78 | 32971.49 | 11.95 |
| 2024-09-24 | 14.44 | 15.27 | 0.99 | 6.93 | 238551.00 | 35894.50 | 13.28 |
| 2024-09-23 | 14.31 | 14.28 | -0.03 | -0.21 | 59841.51 | 8581.40 | 3.33 |
| 2024-09-20 | 14.45 | 14.31 | -0.16 | -1.11 | 50432.50 | 7244.85 | 2.81 |
| 2024-09-19 | 14.21 | 14.47 | 0.27 | 1.90 | 63860.00 | 9216.46 | 3.56 |
| 2024-09-18 | 14.15 | 14.20 | 0.05 | 0.35 | 54859.00 | 7733.41 | 3.05 |
| 2024-09-13 | 14.49 | 14.15 | -0.26 | -1.80 | 54388.00 | 7771.94 | 3.03 |
| 2024-09-12 | 14.58 | 14.41 | -0.10 | -0.69 | 61169.00 | 8948.96 | 3.41 |
| 2024-09-11 | 14.57 | 14.51 | -0.23 | -1.56 | 62879.56 | 9146.43 | 3.50 |
| 2024-09-10 | 14.49 | 14.74 | 0.27 | 1.87 | 89130.00 | 13062.94 | 4.96 |
| 2024-09-09 | 14.36 | 14.47 | 0.01 | 0.07 | 63691.00 | 9219.62 | 3.55 |
| 2024-09-06 | 14.89 | 14.46 | -0.43 | -2.89 | 106168.00 | 15681.84 | 5.91 |
| 2024-09-05 | 14.73 | 14.89 | 0.16 | 1.09 | 84263.00 | 12535.92 | 4.69 |
| 2024-09-04 | 14.49 | 14.73 | 0.10 | 0.68 | 84130.00 | 12385.09 | 4.68 |
| 2024-09-03 | 14.38 | 14.63 | 0.27 | 1.88 | 90341.78 | 13309.11 | 5.03 |
| 2024-09-02 | 14.83 | 14.36 | -0.59 | -3.95 | 92845.00 | 13618.19 | 5.17 |
| 2024-08-30 | 14.58 | 14.95 | 0.20 | 1.36 | 130916.00 | 19625.58 | 7.29 |
| 2024-08-29 | 14.14 | 14.75 | 0.57 | 4.02 | 104086.00 | 15172.57 | 5.79 |
| 2024-08-28 | 14.35 | 14.18 | -0.20 | -1.39 | 61996.00 | 8848.97 | 3.45 |
| 2024-08-27 | 14.78 | 14.38 | -0.53 | -3.56 | 71925.50 | 10443.96 | 4.00 |
| 2024-08-26 | 14.43 | 14.91 | 0.47 | 3.26 | 109397.01 | 16172.16 | 6.09 |
| 2024-08-23 | 14.98 | 14.44 | -0.42 | -2.83 | 80172.50 | 11659.45 | 4.46 |
| 2024-08-22 | 14.99 | 14.86 | -0.13 | -0.87 | 102739.00 | 15401.09 | 5.72 |
| 2024-08-21 | 14.88 | 14.99 | 0.03 | 0.20 | 61285.00 | 9178.64 | 3.41 |
| 2024-08-20 | 15.42 | 14.96 | -0.47 | -3.05 | 80337.20 | 12107.33 | 4.47 |
| 2024-08-19 | 15.65 | 15.43 | -0.20 | -1.28 | 79359.00 | 12302.71 | 4.42 |
| 2024-08-16 | 15.97 | 15.63 | -0.36 | -2.25 | 95872.20 | 15110.92 | 5.34 |
| 2024-08-15 | 15.84 | 15.99 | 0.00 | 0.00 | 105878.00 | 16743.42 | 5.89 |
| 2024-08-14 | 16.39 | 15.99 | -0.40 | -2.44 | 115333.00 | 18665.92 | 6.42 |
| 2024-08-13 | 16.00 | 16.39 | 0.47 | 2.95 | 155768.00 | 25368.17 | 8.67 |
| 2024-08-12 | 16.42 | 15.92 | -0.37 | -2.27 | 105217.00 | 16696.71 | 5.86 |
| 2024-08-09 | 16.66 | 16.29 | -0.22 | -1.33 | 126496.77 | 20952.61 | 7.04 |
| 2024-08-08 | 17.50 | 16.51 | -1.29 | -7.25 | 243477.00 | 40847.37 | 13.56 |
| 2024-08-07 | 17.70 | 17.80 | -0.20 | -1.11 | 199715.53 | 35815.32 | 11.12 |
| 2024-08-06 | 18.08 | 18.00 | 0.25 | 1.41 | 238194.03 | 42698.26 | 13.26 |
| 2024-08-05 | 18.62 | 17.75 | -1.40 | -7.31 | 322284.00 | 60656.77 | 17.94 |
| 2024-08-02 | 18.23 | 19.15 | 0.67 | 3.63 | 480879.28 | 92770.15 | 26.77 |
| 2024-08-01 | 17.33 | 18.48 | 0.74 | 4.17 | 401150.20 | 72707.89 | 22.33 |
| 2024-07-31 | 17.40 | 17.74 | 0.16 | 0.91 | 402653.00 | 70150.21 | 22.42 |
| 2024-07-30 | 17.86 | 17.58 | -0.54 | -2.98 | 319357.48 | 56203.24 | 17.78 |
| 2024-07-29 | 17.50 | 18.12 | 1.12 | 6.59 | 421912.27 | 74524.41 | 23.49 |
| 2024-07-26 | 15.30 | 17.00 | 1.47 | 9.47 | 368850.55 | 61020.77 | 20.54 |
| 2024-07-25 | 14.89 | 15.53 | 0.24 | 1.57 | 139976.55 | 21569.17 | 7.79 |
| 2024-07-24 | 15.11 | 15.29 | 0.11 | 0.73 | 116179.50 | 17868.90 | 6.47 |
| 2024-07-23 | 15.53 | 15.18 | -0.41 | -2.63 | 69593.00 | 10722.36 | 3.87 |
| 2024-07-22 | 15.40 | 15.59 | 0.19 | 1.23 | 89966.00 | 13985.81 | 5.01 |
| 2024-07-19 | 15.40 | 15.40 | -0.16 | -1.03 | 117144.00 | 18082.98 | 6.52 |
| 2024-07-18 | 15.77 | 15.56 | 0.44 | 2.91 | 160729.00 | 24748.54 | 8.95 |
| 2024-07-17 | 15.79 | 15.12 | -0.75 | -4.73 | 81762.00 | 12591.08 | 4.55 |
| 2024-07-16 | 15.70 | 15.87 | 0.06 | 0.38 | 62936.35 | 9900.38 | 3.50 |
| 2024-07-15 | 15.88 | 15.81 | -0.20 | -1.25 | 67881.00 | 10791.37 | 3.78 |
| 2024-07-12 | 16.27 | 16.01 | -0.23 | -1.42 | 89068.00 | 14384.70 | 4.96 |
| 2024-07-11 | 16.10 | 16.24 | 0.40 | 2.53 | 108857.00 | 17589.66 | 6.06 |
| 2024-07-10 | 15.85 | 15.84 | -0.16 | -1.00 | 89781.00 | 14305.14 | 5.00 |
| 2024-07-09 | 15.70 | 16.00 | 0.47 | 3.03 | 128020.99 | 20054.96 | 7.13 |
| 2024-07-08 | 15.90 | 15.53 | -0.40 | -2.51 | 64810.50 | 10097.70 | 3.61 |
| 2024-07-05 | 15.85 | 15.93 | 0.07 | 0.44 | 69851.00 | 11021.10 | 3.89 |
| 2024-07-04 | 16.36 | 15.86 | -0.46 | -2.82 | 97301.00 | 15616.03 | 5.42 |
| 2024-07-03 | 16.62 | 16.32 | -0.40 | -2.39 | 81104.50 | 13313.11 | 4.52 |
| 2024-07-02 | 17.07 | 16.72 | -0.24 | -1.42 | 92739.00 | 15632.17 | 5.16 |
| 2024-07-01 | 16.72 | 16.96 | 0.01 | 0.06 | 110189.00 | 18477.80 | 6.13 |
| 2024-06-28 | 16.45 | 16.95 | 0.62 | 3.80 | 186875.00 | 31894.42 | 10.40 |
| 2024-06-27 | 16.79 | 16.33 | -0.62 | -3.66 | 97656.05 | 16160.45 | 5.44 |
| 2024-06-26 | 16.65 | 16.95 | 0.30 | 1.80 | 124684.68 | 20654.38 | 6.94 |
| 2024-06-25 | 16.65 | 16.65 | 0.15 | 0.91 | 136995.50 | 23031.66 | 7.63 |
| 2024-06-24 | 17.48 | 16.70 | -0.84 | -4.79 | 148665.00 | 25259.81 | 8.28 |
| 2024-06-21 | 17.78 | 17.54 | -0.43 | -2.39 | 150920.50 | 26729.40 | 8.40 |
| 2024-06-20 | 19.22 | 17.97 | -1.45 | -7.47 | 246087.45 | 45193.06 | 13.70 |
| 2024-06-19 | 18.80 | 19.42 | 0.30 | 1.57 | 378436.77 | 73920.88 | 21.07 |
| 2024-06-18 | 17.95 | 19.12 | 1.07 | 5.93 | 315969.53 | 59337.94 | 17.59 |
| 2024-06-17 | 17.72 | 18.05 | 0.34 | 1.92 | 210228.50 | 38268.14 | 11.70 |
| 2024-06-14 | 18.08 | 17.71 | -0.34 | -1.88 | 141177.70 | 25012.68 | 7.86 |
| 2024-06-13 | 18.25 | 18.05 | -0.25 | -1.37 | 148189.54 | 26760.49 | 8.25 |
| 2024-06-12 | 17.98 | 18.30 | 0.18 | 0.99 | 149424.00 | 27224.42 | 8.32 |
| 2024-06-11 | 17.90 | 18.12 | -0.14 | -0.77 | 161048.00 | 28822.10 | 8.97 |
| 2024-06-07 | 18.42 | 18.26 | 0.16 | 0.88 | 166935.00 | 30241.65 | 9.29 |
| 2024-06-06 | 19.36 | 18.10 | -0.90 | -4.74 | 236751.00 | 43367.46 | 13.18 |
| 2024-06-05 | 19.29 | 19.00 | -0.47 | -2.41 | 197711.26 | 38077.01 | 11.01 |
| 2024-06-04 | 19.78 | 19.47 | -0.45 | -2.26 | 239277.00 | 47313.94 | 13.32 |
| 2024-06-03 | 19.83 | 19.92 | 0.35 | 1.79 | 296593.10 | 60314.66 | 16.51 |
| 2024-05-31 | 19.09 | 19.57 | 0.43 | 2.25 | 239593.00 | 46313.67 | 13.34 |
| 2024-05-30 | 20.00 | 19.14 | -0.76 | -3.82 | 222700.00 | 43581.02 | 12.40 |
| 2024-05-29 | 19.94 | 19.90 | -0.15 | -0.75 | 194972.99 | 38869.54 | 10.85 |
| 2024-05-28 | 20.37 | 20.05 | -0.85 | -4.07 | 242456.49 | 48996.30 | 13.50 |
| 2024-05-27 | 20.90 | 20.90 | 0.10 | 0.48 | 272714.99 | 55876.81 | 15.18 |
| 2024-05-24 | 22.49 | 20.80 | -2.34 | -10.11 | 411372.78 | 86974.26 | 22.90 |
| 2024-05-23 | 25.20 | 23.14 | -0.98 | -4.06 | 508699.09 | 125125.23 | 28.32 |
| 2024-05-22 | 23.06 | 24.12 | 0.82 | 3.52 | 441721.26 | 106408.56 | 24.59 |
| 2024-05-21 | 23.95 | 23.30 | -1.73 | -6.91 | 405936.62 | 95101.74 | 22.60 |
| 2024-05-20 | 24.00 | 25.03 | -0.51 | -2.00 | 581848.69 | 142971.58 | 32.39 |
| 2024-05-17 | 23.13 | 25.54 | 3.74 | 17.16 | 724572.59 | 173819.00 | 40.34 |
| 2024-05-16 | 21.70 | 21.80 | -0.49 | -2.20 | 458888.43 | 101980.77 | 25.55 |
| 2024-05-15 | 20.98 | 22.29 | 1.06 | 4.99 | 575059.51 | 130192.87 | 32.02 |
| 2024-05-14 | 20.72 | 21.23 | 0.21 | 1.00 | 322501.00 | 67627.32 | 17.95 |
| 2024-05-13 | 20.16 | 21.02 | 0.36 | 1.74 | 308202.99 | 63103.23 | 17.16 |
日K线
周K线
月K线
