维尔利(300190)股票信息
| 股票代码 | 300190 |
| 股票名称 | 维尔利 |
| 最新价/元 | 4.07 |
| 涨跌额/元 | 0.36 |
| 涨跌幅/% | 9.70 |
| 买入/元 | 4.07 |
| 卖出/元 | 4.08 |
| 昨收/元 | 3.71 |
| 今开/元 | 4.40 |
| 最高/元 | 4.40 |
| 最低/元 | 3.85 |
| 成交量/手 | 404775.34 |
| 成交额/万 | 16562.92 |
| 股净值/元 | -16.28 |
| 市净率 | 0.89 |
| 总市值/万 | 318108.61 |
| 流通值/万 | 315901.00 |
| 换手率/% | 5.22 |
| 入市日期 | 2011-03-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
维尔利(300190)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 4.40 | 4.07 | 0.36 | 9.70 | 404775.34 | 16562.92 | 5.22 |
| 2024-09-30 | 3.38 | 3.71 | 0.42 | 12.77 | 396596.33 | 13910.22 | 5.11 |
| 2024-09-27 | 3.22 | 3.29 | 0.10 | 3.14 | 241401.85 | 7804.61 | 3.11 |
| 2024-09-26 | 2.99 | 3.19 | 0.18 | 5.98 | 186342.20 | 5763.31 | 2.40 |
| 2024-09-25 | 3.03 | 3.01 | 0.08 | 2.73 | 148110.66 | 4471.76 | 1.91 |
| 2024-09-24 | 2.83 | 2.93 | 0.10 | 3.53 | 95577.94 | 2773.42 | 1.23 |
| 2024-09-23 | 2.82 | 2.83 | 0.00 | 0.00 | 30782.00 | 867.62 | 0.40 |
| 2024-09-20 | 2.85 | 2.83 | -0.04 | -1.39 | 43388.20 | 1230.09 | 0.56 |
| 2024-09-19 | 2.79 | 2.87 | 0.08 | 2.87 | 58559.00 | 1669.67 | 0.75 |
| 2024-09-18 | 2.89 | 2.79 | -0.10 | -3.46 | 65658.20 | 1830.85 | 0.85 |
| 2024-09-13 | 2.84 | 2.89 | 0.04 | 1.40 | 67010.20 | 1924.87 | 0.86 |
| 2024-09-12 | 2.82 | 2.85 | 0.02 | 0.71 | 52532.80 | 1493.69 | 0.68 |
| 2024-09-11 | 2.79 | 2.83 | 0.03 | 1.07 | 74455.66 | 2115.87 | 0.96 |
| 2024-09-10 | 2.79 | 2.80 | 0.00 | 0.00 | 25822.20 | 721.49 | 0.33 |
| 2024-09-09 | 2.77 | 2.80 | 0.02 | 0.72 | 33769.00 | 941.73 | 0.44 |
| 2024-09-06 | 2.86 | 2.78 | -0.08 | -2.80 | 32403.00 | 912.57 | 0.42 |
| 2024-09-05 | 2.82 | 2.86 | 0.04 | 1.42 | 41611.00 | 1178.38 | 0.54 |
| 2024-09-04 | 2.86 | 2.82 | -0.05 | -1.74 | 39035.00 | 1111.12 | 0.50 |
| 2024-09-03 | 2.89 | 2.87 | 0.00 | 0.00 | 44565.34 | 1280.78 | 0.57 |
| 2024-09-02 | 2.89 | 2.87 | -0.04 | -1.38 | 63215.60 | 1836.53 | 0.81 |
| 2024-08-30 | 2.81 | 2.91 | 0.08 | 2.83 | 98224.00 | 2817.89 | 1.27 |
| 2024-08-29 | 2.85 | 2.83 | -0.03 | -1.05 | 110001.40 | 3075.78 | 1.42 |
| 2024-08-28 | 2.85 | 2.86 | -0.04 | -1.38 | 129502.00 | 3657.90 | 1.67 |
| 2024-08-27 | 2.79 | 2.90 | 0.11 | 3.94 | 93426.20 | 2671.75 | 1.20 |
| 2024-08-26 | 2.74 | 2.79 | 0.05 | 1.83 | 27572.00 | 767.50 | 0.36 |
| 2024-08-23 | 2.82 | 2.74 | -0.08 | -2.84 | 38520.46 | 1065.01 | 0.50 |
| 2024-08-22 | 2.86 | 2.82 | -0.03 | -1.05 | 34606.00 | 986.21 | 0.45 |
| 2024-08-21 | 2.88 | 2.85 | -0.03 | -1.04 | 34121.00 | 973.57 | 0.44 |
| 2024-08-20 | 2.96 | 2.88 | -0.08 | -2.70 | 46880.00 | 1363.67 | 0.60 |
| 2024-08-19 | 2.93 | 2.96 | 0.02 | 0.68 | 52885.80 | 1550.36 | 0.68 |
| 2024-08-16 | 3.02 | 2.94 | -0.07 | -2.33 | 68191.00 | 2019.66 | 0.88 |
| 2024-08-15 | 2.97 | 3.01 | 0.02 | 0.67 | 66961.00 | 2004.58 | 0.86 |
| 2024-08-14 | 2.94 | 2.99 | 0.04 | 1.36 | 70145.00 | 2090.40 | 0.90 |
| 2024-08-13 | 2.88 | 2.95 | 0.02 | 0.68 | 78047.83 | 2279.81 | 1.01 |
| 2024-08-12 | 2.92 | 2.93 | 0.05 | 1.74 | 87804.20 | 2590.03 | 1.13 |
| 2024-08-09 | 2.91 | 2.88 | -0.02 | -0.69 | 32069.00 | 927.70 | 0.41 |
| 2024-08-08 | 2.86 | 2.90 | 0.03 | 1.05 | 37014.17 | 1065.87 | 0.48 |
| 2024-08-07 | 2.88 | 2.87 | -0.01 | -0.35 | 24792.00 | 711.39 | 0.32 |
| 2024-08-06 | 2.82 | 2.88 | 0.05 | 1.77 | 34909.00 | 995.46 | 0.45 |
| 2024-08-05 | 2.88 | 2.83 | -0.04 | -1.39 | 36034.40 | 1031.78 | 0.46 |
| 2024-08-02 | 2.90 | 2.87 | -0.03 | -1.03 | 42623.00 | 1233.97 | 0.55 |
| 2024-08-01 | 2.92 | 2.90 | -0.02 | -0.69 | 57993.20 | 1684.82 | 0.75 |
| 2024-07-31 | 2.89 | 2.92 | 0.04 | 1.39 | 53276.00 | 1549.68 | 0.69 |
| 2024-07-30 | 2.83 | 2.88 | 0.05 | 1.77 | 39595.00 | 1136.11 | 0.51 |
| 2024-07-29 | 2.85 | 2.83 | 0.00 | 0.00 | 35783.60 | 1014.72 | 0.46 |
| 2024-07-26 | 2.76 | 2.83 | 0.08 | 2.91 | 43612.00 | 1219.91 | 0.56 |
| 2024-07-25 | 2.74 | 2.75 | 0.01 | 0.37 | 37441.00 | 1023.90 | 0.48 |
| 2024-07-24 | 2.72 | 2.74 | 0.03 | 1.11 | 55927.00 | 1518.84 | 0.72 |
| 2024-07-23 | 2.72 | 2.71 | 0.00 | 0.00 | 39682.00 | 1095.49 | 0.51 |
| 2024-07-22 | 2.70 | 2.71 | -0.01 | -0.37 | 33443.80 | 903.49 | 0.43 |
| 2024-07-19 | 2.70 | 2.72 | 0.01 | 0.37 | 35011.20 | 945.75 | 0.45 |
| 2024-07-18 | 2.73 | 2.71 | -0.04 | -1.46 | 43644.00 | 1172.28 | 0.56 |
| 2024-07-17 | 2.81 | 2.75 | -0.06 | -2.14 | 36283.47 | 1002.39 | 0.47 |
| 2024-07-16 | 2.85 | 2.81 | -0.06 | -2.09 | 30695.80 | 865.58 | 0.40 |
| 2024-07-15 | 2.90 | 2.87 | -0.05 | -1.71 | 29263.00 | 837.82 | 0.38 |
| 2024-07-12 | 2.90 | 2.92 | 0.02 | 0.69 | 53301.00 | 1564.46 | 0.69 |
| 2024-07-11 | 2.83 | 2.91 | 0.10 | 3.56 | 48513.00 | 1396.79 | 0.63 |
| 2024-07-10 | 2.87 | 2.81 | -0.06 | -2.09 | 34415.80 | 967.40 | 0.44 |
| 2024-07-09 | 2.82 | 2.87 | 0.02 | 0.70 | 41141.80 | 1166.73 | 0.53 |
| 2024-07-08 | 2.90 | 2.85 | -0.05 | -1.72 | 29150.00 | 830.06 | 0.38 |
| 2024-07-05 | 2.83 | 2.90 | 0.08 | 2.84 | 40257.40 | 1150.38 | 0.52 |
| 2024-07-04 | 2.93 | 2.82 | -0.10 | -3.43 | 42824.80 | 1221.52 | 0.55 |
| 2024-07-03 | 2.92 | 2.92 | 0.01 | 0.34 | 51845.00 | 1521.61 | 0.67 |
| 2024-07-02 | 2.85 | 2.91 | 0.08 | 2.83 | 55148.40 | 1593.05 | 0.71 |
| 2024-07-01 | 2.76 | 2.83 | 0.08 | 2.91 | 43950.00 | 1226.11 | 0.57 |
| 2024-06-28 | 2.72 | 2.75 | 0.02 | 0.73 | 33530.74 | 925.77 | 0.43 |
| 2024-06-27 | 2.79 | 2.73 | -0.06 | -2.15 | 31462.00 | 868.69 | 0.41 |
| 2024-06-26 | 2.72 | 2.79 | 0.08 | 2.95 | 41992.69 | 1152.30 | 0.54 |
| 2024-06-25 | 2.69 | 2.71 | 0.01 | 0.37 | 59624.44 | 1620.88 | 0.77 |
| 2024-06-24 | 2.78 | 2.70 | -0.10 | -3.57 | 83179.80 | 2248.72 | 1.07 |
| 2024-06-21 | 2.81 | 2.80 | 0.00 | 0.00 | 41127.16 | 1151.76 | 0.53 |
| 2024-06-20 | 2.83 | 2.80 | -0.05 | -1.75 | 53852.00 | 1509.19 | 0.69 |
| 2024-06-19 | 2.90 | 2.85 | -0.02 | -0.70 | 29778.00 | 853.69 | 0.38 |
| 2024-06-18 | 2.82 | 2.87 | 0.05 | 1.77 | 39613.16 | 1128.68 | 0.51 |
| 2024-06-17 | 2.85 | 2.82 | -0.04 | -1.40 | 45899.20 | 1303.49 | 0.59 |
| 2024-06-14 | 2.90 | 2.86 | -0.02 | -0.69 | 35717.12 | 1023.88 | 0.46 |
| 2024-06-13 | 2.95 | 2.88 | -0.06 | -2.04 | 41601.20 | 1205.97 | 0.54 |
| 2024-06-12 | 2.89 | 2.94 | 0.05 | 1.73 | 53954.49 | 1574.34 | 0.70 |
| 2024-06-11 | 2.94 | 2.89 | -0.06 | -2.03 | 73058.80 | 2102.03 | 0.94 |
| 2024-06-07 | 2.82 | 2.95 | 0.15 | 5.36 | 90623.32 | 2635.32 | 1.17 |
| 2024-06-06 | 2.95 | 2.80 | -0.15 | -5.09 | 84229.80 | 2397.57 | 1.09 |
| 2024-06-05 | 3.01 | 2.95 | -0.10 | -3.28 | 51815.20 | 1543.27 | 0.67 |
| 2024-06-04 | 3.14 | 3.05 | -0.09 | -2.87 | 68998.62 | 2101.41 | 0.89 |
| 2024-06-03 | 3.25 | 3.14 | -0.11 | -3.39 | 96222.10 | 3043.56 | 1.24 |
| 2024-05-31 | 3.31 | 3.25 | -0.11 | -3.27 | 118105.90 | 3857.74 | 1.52 |
| 2024-05-30 | 3.25 | 3.36 | 0.09 | 2.75 | 142143.42 | 4817.67 | 1.83 |
| 2024-05-29 | 3.25 | 3.27 | 0.02 | 0.62 | 61663.40 | 2031.82 | 0.79 |
| 2024-05-28 | 3.31 | 3.25 | -0.07 | -2.11 | 61615.60 | 2010.52 | 0.79 |
| 2024-05-27 | 3.32 | 3.32 | -0.01 | -0.30 | 55925.50 | 1847.43 | 0.72 |
| 2024-05-24 | 3.32 | 3.33 | 0.01 | 0.30 | 52833.33 | 1776.71 | 0.68 |
| 2024-05-23 | 3.41 | 3.32 | -0.08 | -2.35 | 56851.80 | 1885.59 | 0.73 |
| 2024-05-22 | 3.39 | 3.40 | 0.00 | 0.00 | 45277.00 | 1541.39 | 0.58 |
| 2024-05-21 | 3.39 | 3.40 | -0.01 | -0.29 | 40276.00 | 1363.49 | 0.52 |
| 2024-05-20 | 3.42 | 3.41 | 0.01 | 0.29 | 55134.00 | 1881.04 | 0.71 |
| 2024-05-17 | 3.39 | 3.40 | 0.04 | 1.19 | 55642.00 | 1879.55 | 0.72 |
| 2024-05-16 | 3.33 | 3.36 | 0.05 | 1.51 | 56512.40 | 1908.19 | 0.73 |
| 2024-05-15 | 3.33 | 3.31 | -0.03 | -0.90 | 36456.40 | 1215.28 | 0.47 |
| 2024-05-14 | 3.29 | 3.34 | 0.03 | 0.91 | 43676.04 | 1457.75 | 0.56 |
| 2024-05-13 | 3.33 | 3.31 | -0.03 | -0.90 | 63679.36 | 2122.36 | 0.82 |
| 2024-05-10 | 3.37 | 3.34 | -0.04 | -1.18 | 69934.37 | 2338.59 | 0.90 |
日K线
周K线
月K线
