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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.81 | 3.87 | 3.78 | 3.87 | +1.57% | 0.44 | 1.49% |
| 2025-08-18 | 3.84 | 3.87 | 3.80 | 3.81 | -0.52% | 0.39 | 1.32% |
| 2025-08-15 | 3.84 | 3.91 | 3.81 | 3.83 | +0.79% | 0.49 | 1.63% |
| 2025-08-14 | 3.93 | 3.94 | 3.79 | 3.80 | -3.31% | 0.43 | 1.45% |
| 2025-08-13 | 3.96 | 4.02 | 3.90 | 3.93 | -0.51% | 0.58 | 1.88% |
| 2025-08-12 | 4.02 | 4.02 | 3.93 | 3.95 | -0.50% | 0.51 | 1.65% |
| 2025-08-11 | 3.98 | 3.99 | 3.93 | 3.97 | +0.25% | 0.40 | 1.31% |
| 2025-08-08 | 3.90 | 3.96 | 3.90 | 3.96 | +1.28% | 0.43 | 1.42% |
| 2025-08-07 | 3.92 | 4.04 | 3.90 | 3.91 | +0.26% | 0.75 | 2.43% |
| 2025-08-06 | 3.89 | 3.91 | 3.83 | 3.90 | 0.00% | 0.40 | 1.34% |
| 2025-08-05 | 3.93 | 4.01 | 3.88 | 3.90 | -0.51% | 0.47 | 1.54% |
| 2025-08-04 | 3.87 | 3.93 | 3.80 | 3.92 | +1.03% | 0.40 | 1.35% |
| 2025-08-01 | 3.82 | 3.91 | 3.80 | 3.88 | +1.04% | 0.36 | 1.22% |
| 2025-07-31 | 3.93 | 3.93 | 3.77 | 3.84 | -2.04% | 0.53 | 1.78% |
| 2025-07-30 | 3.86 | 3.93 | 3.82 | 3.92 | +2.08% | 0.44 | 1.47% |
| 2025-07-29 | 3.83 | 3.85 | 3.78 | 3.84 | 0.00% | 0.31 | 1.04% |
| 2025-07-28 | 3.83 | 3.86 | 3.78 | 3.84 | +0.79% | 0.37 | 1.26% |
| 2025-07-25 | 3.81 | 3.82 | 3.77 | 3.81 | +0.26% | 0.24 | 0.82% |
| 2025-07-24 | 3.77 | 3.81 | 3.76 | 3.80 | +0.80% | 0.25 | 0.85% |
| 2025-07-23 | 3.82 | 3.82 | 3.76 | 3.77 | -0.79% | 0.26 | 0.89% |