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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.37 | 3.43 | 3.32 | 3.42 | +2.09% | 0.32 | 1.21% |
| 2025-06-23 | 3.24 | 3.37 | 3.22 | 3.35 | +2.76% | 0.38 | 1.47% |
| 2025-06-20 | 3.28 | 3.31 | 3.25 | 3.26 | -0.31% | 0.18 | 0.71% |
| 2025-06-19 | 3.35 | 3.37 | 3.22 | 3.27 | -2.39% | 0.37 | 1.47% |
| 2025-06-18 | 3.39 | 3.42 | 3.35 | 3.35 | -1.76% | 0.21 | 0.80% |
| 2025-06-17 | 3.42 | 3.42 | 3.36 | 3.41 | +0.59% | 0.21 | 0.80% |
| 2025-06-16 | 3.38 | 3.43 | 3.35 | 3.39 | +0.59% | 0.28 | 1.07% |
| 2025-06-13 | 3.40 | 3.42 | 3.36 | 3.37 | -1.17% | 0.20 | 0.77% |
| 2025-06-12 | 3.43 | 3.45 | 3.38 | 3.41 | -0.58% | 0.16 | 0.59% |
| 2025-06-11 | 3.42 | 3.46 | 3.41 | 3.43 | +0.59% | 0.17 | 0.65% |
| 2025-06-10 | 3.45 | 3.48 | 3.36 | 3.41 | -0.87% | 0.27 | 1.03% |
| 2025-06-09 | 3.39 | 3.45 | 3.38 | 3.44 | +1.47% | 0.24 | 0.91% |
| 2025-06-06 | 3.37 | 3.41 | 3.35 | 3.39 | +0.30% | 0.21 | 0.82% |
| 2025-06-05 | 3.38 | 3.39 | 3.34 | 3.38 | +0.30% | 0.18 | 0.70% |
| 2025-06-04 | 3.37 | 3.38 | 3.34 | 3.37 | 0.00% | 0.17 | 0.64% |
| 2025-06-03 | 3.33 | 3.43 | 3.33 | 3.37 | 0.00% | 0.25 | 0.94% |
| 2025-05-30 | 3.45 | 3.48 | 3.36 | 3.37 | -2.32% | 0.26 | 0.99% |
| 2025-05-29 | 3.39 | 3.48 | 3.36 | 3.45 | +1.47% | 0.29 | 1.09% |
| 2025-05-28 | 3.33 | 3.47 | 3.32 | 3.40 | +1.80% | 0.48 | 1.82% |
| 2025-05-27 | 3.29 | 3.34 | 3.26 | 3.34 | +1.83% | 0.23 | 0.88% |