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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.30 | 4.34 | 4.06 | 4.10 | -6.39% | 1.67 | 4.33% |
| 2026-03-20 | 4.55 | 4.61 | 4.28 | 4.38 | -2.01% | 2.48 | 6.12% |
| 2026-03-19 | 4.49 | 4.61 | 4.41 | 4.47 | -1.97% | 1.99 | 4.81% |
| 2026-03-18 | 4.73 | 4.76 | 4.45 | 4.56 | -3.39% | 2.86 | 6.84% |
| 2026-03-17 | 4.87 | 5.01 | 4.71 | 4.72 | -4.84% | 3.39 | 7.94% |
| 2026-03-16 | 4.59 | 5.18 | 4.59 | 4.96 | +8.30% | 5.62 | 12.92% |
| 2026-03-13 | 4.40 | 4.64 | 4.35 | 4.58 | +3.85% | 2.01 | 5.06% |
| 2026-03-12 | 4.40 | 4.45 | 4.31 | 4.41 | +0.92% | 1.07 | 2.78% |
| 2026-03-11 | 4.47 | 4.48 | 4.32 | 4.37 | -2.24% | 1.12 | 2.93% |
| 2026-03-10 | 4.39 | 4.48 | 4.36 | 4.47 | +2.76% | 0.99 | 2.54% |
| 2026-03-09 | 4.44 | 4.47 | 4.32 | 4.35 | -2.90% | 0.98 | 2.54% |
| 2026-03-06 | 4.33 | 4.50 | 4.31 | 4.48 | +2.75% | 0.81 | 2.07% |
| 2026-03-05 | 4.41 | 4.44 | 4.33 | 4.36 | +0.69% | 0.89 | 2.31% |
| 2026-03-04 | 4.33 | 4.41 | 4.29 | 4.33 | -0.69% | 1.11 | 2.89% |
| 2026-03-03 | 4.54 | 4.57 | 4.33 | 4.36 | -3.33% | 1.48 | 3.97% |
| 2026-03-02 | 4.69 | 4.74 | 4.48 | 4.51 | -5.25% | 1.87 | 4.86% |
| 2026-02-27 | 4.76 | 4.78 | 4.65 | 4.76 | -0.63% | 1.71 | 4.31% |
| 2026-02-26 | 4.79 | 4.80 | 4.71 | 4.79 | +0.84% | 1.29 | 3.23% |
| 2026-02-25 | 4.80 | 4.80 | 4.72 | 4.75 | -1.25% | 1.23 | 3.08% |
| 2026-02-24 | 4.74 | 4.84 | 4.66 | 4.81 | +2.56% | 1.59 | 3.97% |