维尔利 sz.300190
4.54
+2.95%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.45 | 4.58 | 4.39 | 4.54 | +2.95% | 1.02 | 2.40% |
| 2026-05-21 | 4.75 | 4.75 | 4.38 | 4.41 | -5.57% | 1.98 | 4.62% |
| 2026-05-20 | 4.52 | 4.76 | 4.47 | 4.67 | +3.32% | 2.23 | 5.12% |
| 2026-05-19 | 4.55 | 4.57 | 4.47 | 4.52 | -1.31% | 1.31 | 3.07% |
| 2026-05-18 | 4.64 | 4.74 | 4.48 | 4.58 | -0.87% | 1.88 | 4.38% |
| 2026-05-15 | 4.49 | 4.76 | 4.36 | 4.62 | +2.90% | 3.40 | 7.80% |
| 2026-05-14 | 4.67 | 4.85 | 4.49 | 4.49 | +0.67% | 4.00 | 9.17% |
| 2026-05-13 | 4.12 | 4.60 | 4.10 | 4.46 | +7.73% | 4.13 | 9.89% |
| 2026-05-12 | 4.17 | 4.18 | 4.05 | 4.14 | -0.96% | 0.89 | 2.28% |
| 2026-05-11 | 4.25 | 4.25 | 4.13 | 4.18 | -1.88% | 1.06 | 2.70% |
| 2026-05-08 | 4.20 | 4.26 | 4.15 | 4.26 | +1.43% | 1.21 | 3.04% |
| 2026-05-07 | 4.19 | 4.28 | 4.16 | 4.20 | +0.24% | 1.08 | 2.71% |
| 2026-05-06 | 4.20 | 4.23 | 4.11 | 4.19 | -0.24% | 0.83 | 2.11% |
| 2026-04-30 | 4.15 | 4.25 | 4.10 | 4.20 | +1.20% | 1.34 | 3.42% |
| 2026-04-29 | 4.05 | 4.16 | 4.02 | 4.15 | +2.72% | 1.23 | 3.16% |
| 2026-04-28 | 4.11 | 4.13 | 4.01 | 4.04 | -1.94% | 0.77 | 2.01% |
| 2026-04-27 | 4.00 | 4.13 | 3.94 | 4.12 | +2.49% | 1.02 | 2.66% |
| 2026-04-24 | 4.03 | 4.03 | 3.96 | 4.02 | -0.49% | 0.68 | 1.81% |
| 2026-04-23 | 4.05 | 4.06 | 3.92 | 4.04 | -0.25% | 0.95 | 2.53% |
| 2026-04-22 | 4.04 | 4.09 | 4.02 | 4.05 | 0.00% | 0.90 | 2.35% |