*ST美谷 sz.000615
3.61
+1.40%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.60 | 3.70 | 3.58 | 3.61 | +1.40% | 0.67 | 1.99% |
| 2026-05-22 | 3.48 | 3.58 | 3.47 | 3.56 | +2.59% | 0.38 | 1.17% |
| 2026-05-21 | 3.58 | 3.62 | 3.46 | 3.47 | -3.34% | 0.49 | 1.49% |
| 2026-05-20 | 3.48 | 3.59 | 3.45 | 3.59 | +3.16% | 0.38 | 1.16% |
| 2026-05-19 | 3.44 | 3.48 | 3.40 | 3.48 | +1.16% | 0.25 | 0.77% |
| 2026-05-18 | 3.51 | 3.54 | 3.40 | 3.44 | -3.10% | 0.57 | 1.77% |
| 2026-05-15 | 3.47 | 3.62 | 3.45 | 3.55 | +2.90% | 0.82 | 2.49% |
| 2026-05-14 | 3.52 | 3.52 | 3.44 | 3.45 | -1.43% | 0.33 | 1.02% |
| 2026-05-13 | 3.52 | 3.53 | 3.45 | 3.50 | -1.13% | 0.45 | 1.39% |
| 2026-05-12 | 3.54 | 3.58 | 3.49 | 3.54 | +1.43% | 0.52 | 1.59% |
| 2026-05-11 | 3.41 | 3.50 | 3.39 | 3.49 | +3.56% | 0.70 | 2.18% |
| 2026-05-08 | 3.31 | 3.39 | 3.29 | 3.37 | +1.20% | 0.33 | 1.07% |
| 2026-05-07 | 3.28 | 3.36 | 3.26 | 3.33 | +1.83% | 0.37 | 1.19% |
| 2026-05-06 | 3.36 | 3.36 | 3.23 | 3.27 | -1.80% | 0.45 | 1.49% |
| 2026-04-30 | 3.34 | 3.39 | 3.32 | 3.33 | -0.89% | 0.29 | 0.93% |
| 2026-04-29 | 3.34 | 3.38 | 3.32 | 3.36 | +1.20% | 0.29 | 0.93% |
| 2026-04-28 | 3.41 | 3.41 | 3.30 | 3.32 | -2.92% | 0.43 | 1.38% |
| 2026-04-27 | 3.44 | 3.55 | 3.41 | 3.42 | -0.87% | 0.58 | 1.81% |
| 2026-04-24 | 3.39 | 3.47 | 3.35 | 3.45 | +3.29% | 0.47 | 1.49% |
| 2026-04-23 | 3.36 | 3.39 | 3.33 | 3.34 | -1.47% | 0.22 | 0.70% |