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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.81 | 3.82 | 3.74 | 3.80 | 0.00% | 0.33 | 1.13% |
| 2025-07-21 | 3.72 | 3.80 | 3.70 | 3.80 | +2.70% | 0.36 | 1.22% |
| 2025-07-18 | 3.66 | 3.71 | 3.63 | 3.70 | +1.37% | 0.28 | 0.99% |
| 2025-07-17 | 3.70 | 3.72 | 3.63 | 3.65 | -1.88% | 0.45 | 1.58% |
| 2025-07-16 | 3.73 | 3.73 | 3.67 | 3.72 | +0.54% | 0.26 | 0.89% |
| 2025-07-15 | 3.72 | 3.74 | 3.61 | 3.70 | -0.80% | 0.46 | 1.61% |
| 2025-07-14 | 3.67 | 3.75 | 3.67 | 3.73 | +1.63% | 0.32 | 1.11% |
| 2025-07-11 | 3.70 | 3.71 | 3.65 | 3.67 | -0.81% | 0.30 | 1.05% |
| 2025-07-10 | 3.66 | 3.70 | 3.63 | 3.70 | +1.09% | 0.24 | 0.83% |
| 2025-07-09 | 3.62 | 3.68 | 3.60 | 3.66 | +1.39% | 0.31 | 1.11% |
| 2025-07-08 | 3.58 | 3.63 | 3.56 | 3.61 | +0.56% | 0.30 | 1.07% |
| 2025-07-07 | 3.49 | 3.59 | 3.48 | 3.59 | +2.87% | 0.35 | 1.27% |
| 2025-07-04 | 3.52 | 3.54 | 3.48 | 3.49 | -1.13% | 0.23 | 0.86% |
| 2025-07-03 | 3.54 | 3.55 | 3.50 | 3.53 | -0.56% | 0.21 | 0.78% |
| 2025-07-02 | 3.51 | 3.55 | 3.48 | 3.55 | +1.14% | 0.30 | 1.08% |
| 2025-07-01 | 3.51 | 3.55 | 3.46 | 3.51 | +0.57% | 0.42 | 1.56% |
| 2025-06-30 | 3.50 | 3.51 | 3.46 | 3.49 | +0.29% | 0.23 | 0.85% |
| 2025-06-27 | 3.42 | 3.49 | 3.42 | 3.48 | +2.05% | 0.37 | 1.39% |
| 2025-06-26 | 3.43 | 3.45 | 3.38 | 3.41 | -0.29% | 0.26 | 0.97% |
| 2025-06-25 | 3.44 | 3.45 | 3.38 | 3.42 | 0.00% | 0.24 | 0.91% |