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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.36 | 4.40 | 4.28 | 4.29 | -1.15% | 0.86 | 2.44% |
| 2026-01-15 | 4.40 | 4.40 | 4.30 | 4.34 | -1.14% | 0.93 | 2.65% |
| 2026-01-14 | 4.48 | 4.49 | 4.34 | 4.39 | -1.57% | 1.15 | 3.22% |
| 2026-01-13 | 4.60 | 4.62 | 4.45 | 4.46 | -2.62% | 1.16 | 3.16% |
| 2026-01-12 | 4.47 | 4.59 | 4.43 | 4.58 | +2.69% | 1.49 | 4.04% |
| 2026-01-09 | 4.40 | 4.54 | 4.39 | 4.46 | +1.59% | 1.29 | 3.54% |
| 2026-01-08 | 4.37 | 4.40 | 4.33 | 4.39 | +0.46% | 0.63 | 1.79% |
| 2026-01-07 | 4.32 | 4.39 | 4.28 | 4.37 | +1.16% | 0.81 | 2.29% |
| 2026-01-06 | 4.30 | 4.35 | 4.25 | 4.32 | +0.70% | 1.05 | 3.00% |
| 2026-01-05 | 4.35 | 4.47 | 4.28 | 4.29 | 0.00% | 1.12 | 3.20% |
| 2025-12-31 | 4.29 | 4.35 | 4.22 | 4.29 | 0.00% | 0.99 | 2.87% |
| 2025-12-30 | 4.43 | 4.47 | 4.23 | 4.29 | -3.60% | 2.04 | 5.89% |
| 2025-12-29 | 4.43 | 4.72 | 4.42 | 4.45 | +0.45% | 2.32 | 6.33% |
| 2025-12-26 | 4.34 | 4.43 | 4.29 | 4.43 | +2.55% | 1.21 | 3.46% |
| 2025-12-25 | 4.26 | 4.37 | 4.24 | 4.32 | +0.93% | 0.63 | 1.83% |
| 2025-12-24 | 4.24 | 4.32 | 4.21 | 4.28 | +0.94% | 0.56 | 1.64% |
| 2025-12-23 | 4.30 | 4.34 | 4.20 | 4.24 | -1.40% | 0.90 | 2.62% |
| 2025-12-22 | 4.44 | 4.44 | 4.29 | 4.30 | -2.27% | 1.05 | 3.02% |
| 2025-12-19 | 4.30 | 4.44 | 4.23 | 4.40 | +3.53% | 1.15 | 3.28% |
| 2025-12-18 | 4.40 | 4.45 | 4.23 | 4.25 | -2.30% | 1.09 | 3.16% |