维尔利（300190）历史行情
以下为维尔利近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.700 | 3.720 | 3.740 | 3.610 | -0.010 | -0.268% | 1,196.09万 | 0.44亿 | 1.267% |
| 2026-10-08 | 3.720 | 3.730 | 3.790 | 3.700 | -0.010 | -0.267% | 9.10万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.790 | 3.740 | 3.810 | 3.710 | -0.040 | -1.058% | 918.54万 | 0.34亿 | 0.973% |
| 2026-10-06 | 3.790 | 3.740 | 3.810 | 3.710 | -0.040 | -1.058% | 918.54万 | 0.34亿 | 0.973% |
| 2026-10-05 | 3.790 | 3.740 | 3.810 | 3.710 | -0.040 | -1.058% | 918.54万 | 0.34亿 | 0.973% |
| 2026-10-02 | 3.790 | 3.740 | 3.810 | 3.710 | -0.040 | -1.058% | 918.54万 | 0.34亿 | 0.973% |
| 2026-10-01 | 3.790 | 3.740 | 3.810 | 3.710 | -0.040 | -1.058% | 918.54万 | 0.34亿 | 0.973% |
| 2026-09-30 | 3.790 | 3.740 | 3.810 | 3.710 | -0.040 | -1.058% | 9.19万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.780 | 3.780 | 3.820 | 3.750 | 0.000 | 0.000% | 9.53万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.920 | 3.780 | 3.930 | 3.740 | -0.160 | -4.061% | 14.94万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.860 | 3.940 | 3.950 | 3.830 | 0.100 | 2.604% | 1,662.30万 | 0.65亿 | 1.760% |
| 2026-09-24 | 3.860 | 3.940 | 3.950 | 3.830 | 0.100 | 2.604% | 16.62万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.860 | 3.840 | 3.900 | 3.820 | -0.010 | -0.260% | 11.28万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.820 | 3.850 | 3.870 | 3.810 | 0.000 | 0.000% | 9.08万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.790 | 3.850 | 3.850 | 3.760 | 0.060 | 1.583% | 10.65万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.770 | 3.790 | 3.850 | 3.760 | 0.020 | 0.531% | 10.63万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.770 | 3.770 | 3.770 | 3.720 | 0.000 | 0.000% | 10.53万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.830 | 3.770 | 3.860 | 3.740 | -0.080 | -2.078% | 14.29万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.980 | 3.850 | 3.990 | 3.830 | -0.140 | -3.509% | 14.46万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.010 | 3.990 | 4.060 | 3.960 | -0.030 | -0.746% | 10.15万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.040 | 4.020 | 4.080 | 3.980 | -0.030 | -0.741% | 11.27万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.090 | 4.050 | 4.100 | 4.030 | -0.060 | -1.460% | 9.92万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.130 | 4.110 | 4.140 | 4.070 | 0.000 | 0.000% | 12.39万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.150 | 4.110 | 4.170 | 4.010 | -0.060 | -1.439% | 23.07万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.070 | 4.170 | 4.260 | 4.010 | 0.100 | 2.457% | 38.23万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.880 | 4.070 | 4.160 | 3.860 | 0.180 | 4.627% | 40.69万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.780 | 3.890 | 3.990 | 3.720 | 0.110 | 2.910% | 29.21万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.790 | 3.780 | 3.810 | 3.720 | -0.020 | -0.526% | 10.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.760 | 3.800 | 3.860 | 3.760 | 0.010 | 0.264% | 17.42万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.740 | 3.790 | 3.800 | 3.740 | 0.020 | 0.531% | 9.39万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.720 | 3.770 | 3.820 | 3.680 | 0.030 | 0.802% | 17.82万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.600 | 3.740 | 3.740 | 3.600 | 0.080 | 2.186% | 20.02万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.650 | 3.660 | 3.780 | 3.640 | 0.010 | 0.274% | 14.96万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.590 | 3.650 | 3.680 | 3.530 | 0.070 | 1.955% | 15.26万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.660 | 3.580 | 3.680 | 3.550 | -0.110 | -2.981% | 9.13万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.620 | 3.690 | 3.740 | 3.550 | 0.040 | 1.096% | 12.21万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.600 | 3.650 | 3.670 | 3.560 | 0.050 | 1.389% | 7.54万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.660 | 3.600 | 3.670 | 3.560 | -0.110 | -2.965% | 12.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.770 | 3.710 | 3.770 | 3.650 | -0.060 | -1.592% | 13.19万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.720 | 3.770 | 3.810 | 3.640 | 0.070 | 1.892% | 15.64万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.780 | 3.700 | 3.790 | 3.670 | -0.100 | -2.632% | 12.69万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.840 | 3.800 | 3.860 | 3.700 | -0.050 | -1.299% | 18.02万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.790 | 3.850 | 3.850 | 3.770 | 0.050 | 1.316% | 12.57万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.910 | 3.800 | 3.930 | 3.770 | -0.080 | -2.062% | 18.09万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.630 | 3.880 | 3.910 | 3.520 | 0.250 | 6.887% | 38.93万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.700 | 3.630 | 3.700 | 3.600 | -0.080 | -2.156% | 14.30万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.730 | 3.710 | 3.740 | 3.650 | -0.040 | -1.067% | 9.92万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.680 | 3.750 | 3.760 | 3.660 | 0.070 | 1.902% | 13.70万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.660 | 3.680 | 3.700 | 3.640 | 0.010 | 0.272% | 9.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.660 | 3.670 | 3.680 | 3.620 | 0.010 | 0.273% | 11.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.600 | 3.660 | 3.680 | 3.580 | 0.090 | 2.521% | 12.20万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.610 | 3.570 | 3.650 | 3.540 | -0.060 | -1.653% | 11.22万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.590 | 3.630 | 3.640 | 3.530 | 0.010 | 0.276% | 10.47万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.570 | 3.620 | 3.630 | 3.540 | 0.020 | 0.556% | 8.72万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.540 | 3.600 | 3.600 | 3.490 | 0.020 | 0.559% | 5.78万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.600 | 3.580 | 3.610 | 3.480 | -0.070 | -1.918% | 7.71万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.500 | 3.650 | 3.680 | 3.480 | 0.150 | 4.286% | 11.78万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.580 | 3.500 | 3.590 | 3.450 | -0.110 | -3.047% | 11.08万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.780 | 3.610 | 3.780 | 3.320 | -0.150 | -3.989% | 25.62万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.900 | 3.760 | 3.950 | 3.750 | -0.170 | -4.326% | 13.26万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.990 | 3.930 | 4.010 | 3.860 | -0.090 | -2.239% | 12.83万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.000 | 4.020 | 4.020 | 3.910 | 0.000 | 0.000% | 11.90万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.000 | 4.020 | 4.030 | 3.940 | 0.000 | 0.000% | 12.28万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.980 | 4.020 | 4.060 | 3.930 | -0.010 | -0.248% | 13.00万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.000 | 4.030 | 4.080 | 3.940 | 0.010 | 0.249% | 16.20万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.100 | 4.020 | 4.120 | 4.010 | -0.090 | -2.190% | 16.62万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.030 | 4.110 | 4.120 | 3.970 | 0.050 | 1.232% | 15.92万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.120 | 4.060 | 4.150 | 4.040 | -0.100 | -2.404% | 16.25万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.200 | 4.160 | 4.200 | 4.090 | -0.080 | -1.887% | 17.43万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.040 | 4.240 | 4.330 | 4.020 | 0.220 | 5.473% | 37.08万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.110 | 4.020 | 4.150 | 3.990 | -0.070 | -1.711% | 18.47万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.110 | 4.090 | 4.280 | 4.090 | -0.050 | -1.208% | 22.31万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.240 | 4.140 | 4.450 | 4.090 | -0.010 | -0.241% | 42.51万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.900 | 4.150 | 4.190 | 3.830 | 0.240 | 6.138% | 30.38万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.840 | 3.910 | 3.940 | 3.680 | 0.050 | 1.295% | 19.46万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.970 | 3.860 | 4.020 | 3.830 | -0.120 | -3.015% | 19.83万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.100 | 3.980 | 4.100 | 3.970 | -0.130 | -3.163% | 26.97万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.250 | 4.110 | 4.250 | 4.060 | -0.160 | -3.747% | 29.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.060 | 4.270 | 4.330 | 4.050 | 0.190 | 4.657% | 39.23万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.140 | 4.080 | 4.170 | 3.990 | -0.100 | -2.392% | 26.98万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.300 | 4.180 | 4.300 | 4.140 | -0.150 | -3.464% | 26.86万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.140 | 4.330 | 4.330 | 4.140 | 0.150 | 3.589% | 30.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.040 | 4.180 | 4.230 | 3.980 | 0.120 | 2.956% | 26.76万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.030 | 4.060 | 4.150 | 3.990 | 0.030 | 0.744% | 20.92万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.220 | 4.030 | 4.220 | 3.980 | -0.160 | -3.819% | 30.51万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.200 | 4.190 | 4.290 | 4.120 | -0.080 | -1.874% | 25.19万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.960 | 4.270 | 4.290 | 3.960 | 0.270 | 6.750% | 51.11万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.020 | 4.000 | 4.050 | 3.920 | 0.000 | 0.000% | 18.77万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.910 | 4.000 | 4.060 | 3.880 | 0.010 | 0.251% | 21.23万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.960 | 3.990 | 4.060 | 3.880 | 0.010 | 0.251% | 22.43万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.110 | 3.980 | 4.140 | 3.950 | -0.140 | -3.398% | 23.42万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.100 | 4.120 | 4.210 | 4.040 | 0.010 | 0.243% | 20.67万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.220 | 4.110 | 4.220 | 4.050 | -0.100 | -2.375% | 19.05万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.100 | 4.210 | 4.260 | 4.050 | 0.100 | 2.433% | 21.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.370 | 4.110 | 4.370 | 4.090 | -0.260 | -5.950% | 26.76万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.310 | 4.370 | 4.420 | 4.230 | 0.070 | 1.628% | 20.07万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.320 | 4.300 | 4.400 | 4.240 | -0.010 | -0.232% | 23.79万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.410 | 4.310 | 4.410 | 4.250 | -0.110 | -2.489% | 25.37万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.570 | 4.420 | 4.590 | 4.410 | -0.120 | -2.643% | 31.42万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.450 | 4.540 | 4.580 | 4.390 | 0.130 | 2.948% | 22.70万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.750 | 4.410 | 4.750 | 4.380 | -0.260 | -5.567% | 43.64万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.520 | 4.670 | 4.760 | 4.470 | 0.150 | 3.319% | 48.37万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.550 | 4.520 | 4.570 | 4.470 | -0.060 | -1.310% | 28.99万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.640 | 4.580 | 4.740 | 4.480 | -0.040 | -0.866% | 41.36万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.490 | 4.620 | 4.760 | 4.360 | 0.130 | 2.895% | 73.63万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.670 | 4.490 | 4.850 | 4.490 | 0.030 | 0.673% | 86.58万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.120 | 4.460 | 4.600 | 4.100 | 0.320 | 7.729% | 93.37万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.170 | 4.140 | 4.180 | 4.050 | -0.040 | -0.957% | 21.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.250 | 4.180 | 4.250 | 4.130 | -0.080 | -1.878% | 25.47万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.200 | 4.260 | 4.260 | 4.150 | 0.060 | 1.429% | 28.74万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.190 | 4.200 | 4.280 | 4.160 | 0.010 | 0.239% | 25.63万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.200 | 4.190 | 4.230 | 4.110 | -0.010 | -0.238% | 19.94万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.150 | 4.200 | 4.250 | 4.100 | 0.050 | 1.205% | 32.27万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.050 | 4.150 | 4.160 | 4.020 | 0.110 | 2.723% | 29.80万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.110 | 4.040 | 4.130 | 4.010 | -0.080 | -1.942% | 19.02万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.000 | 4.120 | 4.130 | 3.940 | 0.100 | 2.488% | 25.15万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.030 | 4.020 | 4.030 | 3.960 | -0.020 | -0.495% | 17.06万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.050 | 4.040 | 4.060 | 3.920 | -0.010 | -0.247% | 23.91万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.040 | 4.050 | 4.090 | 4.020 | 0.000 | 0.000% | 22.19万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.130 | 4.050 | 4.130 | 4.030 | -0.090 | -2.174% | 24.32万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.130 | 4.140 | 4.170 | 4.050 | 0.000 | 0.000% | 21.71万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.210 | 4.140 | 4.210 | 4.090 | -0.070 | -1.663% | 29.99万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.160 | 4.210 | 4.300 | 4.120 | 0.050 | 1.202% | 41.75万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.200 | 4.160 | 4.200 | 4.110 | -0.020 | -0.478% | 21.43万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.180 | 4.180 | 4.230 | 4.120 | 0.010 | 0.240% | 26.16万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.160 | 4.170 | 4.200 | 4.080 | 0.000 | 0.000% | 24.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.140 | 4.190 | 4.290 | 4.110 | 0.000 | 0.000% | 37.04万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.140 | 4.100 | 4.180 | 4.050 | 0.000 | 0.000% | 21.77万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.180 | 4.200 | 4.220 | 4.080 | 0.000 | 0.000% | 32.48万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.960 | 4.110 | 4.160 | 3.900 | 0.000 | 0.000% | 36.07万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.960 | 3.920 | 3.980 | 3.810 | 0.000 | 0.000% | 26.09万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.020 | 3.950 | 4.120 | 3.920 | 0.000 | 0.000% | 22.45万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.100 | 4.010 | 4.120 | 4.000 | 0.000 | 0.000% | 18.66万 | 0.00亿 | 0.000% |