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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.78 | 4.85 | 4.66 | 4.69 | -0.42% | 1.81 | 4.52% |
| 2026-02-12 | 4.75 | 4.85 | 4.60 | 4.71 | -1.67% | 1.86 | 4.68% |
| 2026-02-11 | 4.65 | 4.86 | 4.60 | 4.79 | +3.01% | 1.92 | 4.79% |
| 2026-02-10 | 4.58 | 4.69 | 4.50 | 4.65 | +2.65% | 1.46 | 3.76% |
| 2026-02-09 | 4.49 | 4.60 | 4.47 | 4.53 | +1.80% | 1.09 | 2.85% |
| 2026-02-06 | 4.46 | 4.50 | 4.42 | 4.45 | -0.45% | 0.72 | 1.96% |
| 2026-02-05 | 4.58 | 4.58 | 4.45 | 4.47 | -2.61% | 1.13 | 3.04% |
| 2026-02-04 | 4.47 | 4.61 | 4.45 | 4.59 | +2.68% | 1.47 | 3.89% |
| 2026-02-03 | 4.47 | 4.48 | 4.36 | 4.47 | +1.36% | 1.16 | 3.17% |
| 2026-02-02 | 4.48 | 4.59 | 4.40 | 4.41 | -1.34% | 1.59 | 4.30% |
| 2026-01-30 | 4.39 | 4.48 | 4.35 | 4.47 | +1.59% | 1.26 | 3.43% |
| 2026-01-29 | 4.41 | 4.54 | 4.36 | 4.40 | -0.68% | 1.20 | 3.25% |
| 2026-01-28 | 4.46 | 4.53 | 4.41 | 4.43 | -1.56% | 1.18 | 3.21% |
| 2026-01-27 | 4.54 | 4.57 | 4.43 | 4.50 | -1.32% | 1.08 | 2.90% |
| 2026-01-26 | 4.65 | 4.67 | 4.48 | 4.56 | -1.94% | 1.83 | 4.85% |
| 2026-01-23 | 4.65 | 4.70 | 4.58 | 4.65 | 0.00% | 2.48 | 6.45% |
| 2026-01-22 | 4.62 | 4.69 | 4.59 | 4.65 | +1.09% | 1.48 | 3.92% |
| 2026-01-21 | 4.53 | 4.66 | 4.48 | 4.60 | +0.88% | 1.20 | 3.23% |
| 2026-01-20 | 4.49 | 4.64 | 4.48 | 4.56 | +1.56% | 1.50 | 4.04% |
| 2026-01-19 | 4.28 | 4.50 | 4.28 | 4.49 | +4.66% | 1.42 | 3.94% |