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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.39 | 4.55 | 4.37 | 4.52 | +2.73% | 0.94 | 2.61% |
| 2025-10-21 | 4.35 | 4.41 | 4.31 | 4.40 | +1.38% | 0.42 | 1.18% |
| 2025-10-20 | 4.18 | 4.38 | 4.18 | 4.34 | +3.83% | 0.59 | 1.71% |
| 2025-10-17 | 4.20 | 4.27 | 4.15 | 4.18 | -0.95% | 0.45 | 1.33% |
| 2025-10-16 | 4.30 | 4.32 | 4.20 | 4.22 | -1.86% | 0.43 | 1.27% |
| 2025-10-15 | 4.30 | 4.32 | 4.23 | 4.30 | +0.70% | 0.70 | 2.04% |
| 2025-10-14 | 4.40 | 4.44 | 4.21 | 4.27 | -1.39% | 0.82 | 2.37% |
| 2025-10-13 | 4.18 | 4.38 | 4.11 | 4.33 | +2.12% | 1.27 | 3.74% |
| 2025-10-10 | 4.09 | 4.36 | 4.05 | 4.24 | +4.95% | 1.30 | 3.82% |
| 2025-10-09 | 3.88 | 4.06 | 3.82 | 4.04 | +3.32% | 0.96 | 3.03% |
| 2025-09-30 | 4.09 | 4.09 | 3.83 | 3.91 | -5.78% | 2.08 | 6.60% |
| 2025-09-29 | 4.20 | 4.29 | 3.74 | 4.15 | -2.35% | 2.60 | 8.19% |
| 2025-09-26 | 4.31 | 4.37 | 4.13 | 4.25 | -1.62% | 1.47 | 4.33% |
| 2025-09-25 | 4.67 | 4.70 | 4.25 | 4.32 | -7.89% | 2.35 | 6.64% |
| 2025-09-24 | 4.53 | 4.73 | 4.48 | 4.69 | +3.08% | 1.74 | 4.78% |
| 2025-09-23 | 4.56 | 4.57 | 4.43 | 4.55 | 0.00% | 1.48 | 4.19% |
| 2025-09-22 | 4.43 | 4.58 | 4.40 | 4.55 | +2.71% | 1.09 | 3.08% |
| 2025-09-19 | 4.40 | 4.45 | 4.32 | 4.43 | +1.14% | 0.63 | 1.83% |
| 2025-09-18 | 4.51 | 4.51 | 4.33 | 4.38 | -3.10% | 0.86 | 2.50% |
| 2025-09-17 | 4.55 | 4.64 | 4.49 | 4.52 | -0.66% | 0.93 | 2.61% |