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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.54 | 4.56 | 4.49 | 4.55 | +0.22% | 0.61 | 1.73% |
| 2025-09-15 | 4.58 | 4.58 | 4.43 | 4.54 | -1.30% | 0.97 | 2.76% |
| 2025-09-12 | 4.46 | 4.68 | 4.46 | 4.60 | +2.68% | 1.49 | 4.20% |
| 2025-09-11 | 4.28 | 4.48 | 4.24 | 4.48 | +4.19% | 1.01 | 2.96% |
| 2025-09-10 | 4.28 | 4.32 | 4.24 | 4.30 | 0.00% | 0.54 | 1.64% |
| 2025-09-09 | 4.33 | 4.46 | 4.25 | 4.30 | -0.69% | 1.14 | 3.38% |
| 2025-09-08 | 4.30 | 4.35 | 4.22 | 4.33 | +0.70% | 0.63 | 1.89% |
| 2025-09-05 | 4.31 | 4.38 | 4.21 | 4.30 | +0.47% | 1.04 | 3.14% |
| 2025-09-04 | 4.11 | 4.31 | 4.10 | 4.28 | +3.88% | 0.93 | 2.84% |
| 2025-09-03 | 4.15 | 4.20 | 4.05 | 4.12 | -0.48% | 0.53 | 1.66% |
| 2025-09-02 | 4.27 | 4.27 | 4.10 | 4.14 | -3.04% | 0.72 | 2.22% |
| 2025-09-01 | 4.19 | 4.31 | 4.10 | 4.27 | +2.40% | 0.96 | 2.92% |
| 2025-08-29 | 4.13 | 4.19 | 4.08 | 4.17 | +0.72% | 0.73 | 2.28% |
| 2025-08-28 | 4.02 | 4.14 | 3.94 | 4.14 | +2.22% | 1.18 | 3.78% |
| 2025-08-27 | 4.09 | 4.30 | 4.02 | 4.05 | -0.74% | 1.62 | 5.08% |
| 2025-08-26 | 4.01 | 4.14 | 3.96 | 4.08 | +2.00% | 0.88 | 2.79% |
| 2025-08-25 | 4.02 | 4.03 | 3.93 | 4.00 | -0.74% | 0.78 | 2.53% |
| 2025-08-22 | 3.95 | 4.05 | 3.89 | 4.03 | +2.03% | 0.91 | 2.95% |
| 2025-08-21 | 3.90 | 4.02 | 3.85 | 3.95 | +1.80% | 0.57 | 1.87% |
| 2025-08-20 | 3.85 | 3.88 | 3.82 | 3.88 | +0.26% | 0.29 | 0.98% |