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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.11 | 4.39 | 4.05 | 4.35 | +6.10% | 1.27 | 3.70% |
| 2025-12-16 | 4.35 | 4.37 | 4.09 | 4.10 | -5.75% | 1.13 | 3.37% |
| 2025-12-15 | 4.48 | 4.51 | 4.29 | 4.35 | -3.76% | 2.11 | 5.99% |
| 2025-12-12 | 4.49 | 4.53 | 4.39 | 4.52 | +0.44% | 1.43 | 3.96% |
| 2025-12-11 | 4.52 | 4.55 | 4.42 | 4.50 | -0.22% | 1.08 | 2.99% |
| 2025-12-10 | 4.45 | 4.56 | 4.42 | 4.51 | +2.04% | 1.30 | 3.60% |
| 2025-12-09 | 4.42 | 4.53 | 4.39 | 4.42 | 0.00% | 1.04 | 2.91% |
| 2025-12-08 | 4.29 | 4.46 | 4.28 | 4.42 | +3.27% | 0.86 | 2.43% |
| 2025-12-05 | 4.15 | 4.30 | 4.09 | 4.28 | +3.13% | 0.69 | 2.04% |
| 2025-12-04 | 4.12 | 4.18 | 4.06 | 4.15 | +0.48% | 0.63 | 1.88% |
| 2025-12-03 | 4.15 | 4.19 | 4.11 | 4.13 | -0.72% | 0.42 | 1.26% |
| 2025-12-02 | 4.16 | 4.18 | 4.11 | 4.16 | -0.48% | 0.55 | 1.65% |
| 2025-12-01 | 4.18 | 4.22 | 4.12 | 4.18 | -0.71% | 0.75 | 2.25% |
| 2025-11-28 | 4.08 | 4.32 | 4.07 | 4.21 | +3.44% | 1.35 | 3.97% |
| 2025-11-27 | 4.01 | 4.11 | 4.00 | 4.07 | +0.99% | 0.37 | 1.14% |
| 2025-11-26 | 4.08 | 4.14 | 4.00 | 4.03 | -0.74% | 0.46 | 1.42% |
| 2025-11-25 | 4.01 | 4.10 | 4.00 | 4.06 | +1.25% | 0.46 | 1.42% |
| 2025-11-24 | 4.01 | 4.08 | 3.99 | 4.01 | -0.99% | 0.54 | 1.66% |
| 2025-11-21 | 4.26 | 4.28 | 3.95 | 4.05 | -4.93% | 0.93 | 2.83% |
| 2025-11-20 | 4.28 | 4.34 | 4.21 | 4.26 | 0.00% | 0.53 | 1.56% |