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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.13 | 4.13 | 4.03 | 4.05 | -2.17% | 0.99 | 2.58% |
| 2026-04-20 | 4.13 | 4.17 | 4.05 | 4.14 | 0.00% | 0.89 | 2.30% |
| 2026-04-17 | 4.21 | 4.21 | 4.09 | 4.14 | -1.66% | 1.24 | 3.18% |
| 2026-04-16 | 4.16 | 4.30 | 4.12 | 4.21 | +1.20% | 1.76 | 4.42% |
| 2026-04-15 | 4.20 | 4.20 | 4.11 | 4.16 | -0.48% | 0.89 | 2.27% |
| 2026-04-14 | 4.18 | 4.23 | 4.12 | 4.18 | +0.24% | 1.09 | 2.77% |
| 2026-04-13 | 4.16 | 4.20 | 4.08 | 4.17 | -0.48% | 1.02 | 2.63% |
| 2026-04-10 | 4.14 | 4.29 | 4.11 | 4.19 | +2.20% | 1.56 | 3.98% |
| 2026-04-09 | 4.14 | 4.18 | 4.05 | 4.10 | -2.38% | 0.89 | 2.34% |
| 2026-04-08 | 4.18 | 4.22 | 4.08 | 4.20 | +2.19% | 1.35 | 3.49% |
| 2026-04-07 | 3.96 | 4.16 | 3.90 | 4.11 | +4.85% | 1.47 | 3.87% |
| 2026-04-03 | 3.96 | 3.98 | 3.81 | 3.92 | -0.76% | 1.01 | 2.80% |
| 2026-04-02 | 4.02 | 4.12 | 3.92 | 3.95 | -1.50% | 0.90 | 2.41% |
| 2026-04-01 | 4.10 | 4.12 | 4.00 | 4.01 | -0.50% | 0.75 | 2.04% |
| 2026-03-31 | 4.20 | 4.23 | 4.03 | 4.03 | -4.05% | 1.04 | 2.77% |
| 2026-03-30 | 4.19 | 4.27 | 4.16 | 4.20 | -1.18% | 0.93 | 2.41% |
| 2026-03-27 | 4.24 | 4.27 | 4.16 | 4.25 | 0.00% | 0.82 | 2.12% |
| 2026-03-26 | 4.38 | 4.38 | 4.15 | 4.25 | -2.75% | 1.45 | 3.73% |
| 2026-03-25 | 4.40 | 4.44 | 4.30 | 4.37 | +1.16% | 1.43 | 3.58% |
| 2026-03-24 | 4.19 | 4.32 | 4.14 | 4.32 | +5.37% | 1.55 | 3.99% |