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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.37 | 4.37 | 4.24 | 4.26 | -2.74% | 0.56 | 1.63% |
| 2025-11-18 | 4.45 | 4.47 | 4.32 | 4.38 | -2.01% | 0.76 | 2.16% |
| 2025-11-17 | 4.52 | 4.52 | 4.39 | 4.47 | -1.11% | 0.88 | 2.47% |
| 2025-11-14 | 4.50 | 4.57 | 4.48 | 4.52 | -0.66% | 0.93 | 2.55% |
| 2025-11-13 | 4.43 | 4.62 | 4.38 | 4.55 | +2.02% | 1.12 | 3.08% |
| 2025-11-12 | 4.36 | 4.54 | 4.36 | 4.46 | +1.59% | 1.00 | 2.79% |
| 2025-11-11 | 4.36 | 4.40 | 4.33 | 4.39 | +0.69% | 0.47 | 1.33% |
| 2025-11-10 | 4.42 | 4.44 | 4.34 | 4.36 | -1.80% | 0.72 | 2.03% |
| 2025-11-07 | 4.28 | 4.44 | 4.27 | 4.44 | +3.26% | 0.89 | 2.52% |
| 2025-11-06 | 4.44 | 4.45 | 4.27 | 4.30 | -3.59% | 1.03 | 2.98% |
| 2025-11-05 | 4.32 | 4.48 | 4.31 | 4.46 | +2.53% | 0.81 | 2.28% |
| 2025-11-04 | 4.30 | 4.37 | 4.27 | 4.35 | +1.16% | 0.49 | 1.40% |
| 2025-11-03 | 4.35 | 4.36 | 4.25 | 4.30 | -0.46% | 0.65 | 1.89% |
| 2025-10-31 | 4.28 | 4.38 | 4.25 | 4.32 | +0.70% | 0.60 | 1.73% |
| 2025-10-30 | 4.28 | 4.32 | 4.23 | 4.29 | 0.00% | 0.49 | 1.42% |
| 2025-10-29 | 4.30 | 4.32 | 4.23 | 4.29 | -0.69% | 0.40 | 1.18% |
| 2025-10-28 | 4.28 | 4.35 | 4.25 | 4.32 | 0.00% | 0.38 | 1.10% |
| 2025-10-27 | 4.37 | 4.38 | 4.26 | 4.32 | -0.69% | 0.69 | 1.99% |
| 2025-10-24 | 4.38 | 4.40 | 4.32 | 4.35 | -1.36% | 0.61 | 1.73% |
| 2025-10-23 | 4.55 | 4.56 | 4.26 | 4.41 | -2.43% | 1.39 | 3.95% |