*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.74 | 2.80 | 2.73 | 2.78 | +0.92% | 0.29 | 1.16% |
| 2025-08-19 | 2.70 | 2.78 | 2.69 | 2.75 | +1.56% | 0.40 | 1.60% |
| 2025-08-18 | 2.70 | 2.71 | 2.68 | 2.71 | +0.31% | 0.34 | 1.41% |
| 2025-08-15 | 2.65 | 2.74 | 2.65 | 2.70 | +1.59% | 0.40 | 1.64% |
| 2025-08-14 | 2.65 | 2.68 | 2.63 | 2.66 | 0.00% | 0.33 | 1.37% |
| 2025-08-13 | 2.64 | 2.66 | 2.63 | 2.66 | 0.00% | 0.28 | 1.16% |
| 2025-08-12 | 2.59 | 2.68 | 2.59 | 2.66 | +2.61% | 0.47 | 1.99% |
| 2025-08-11 | 2.64 | 2.64 | 2.59 | 2.59 | -0.97% | 0.28 | 1.17% |
| 2025-08-08 | 2.58 | 2.65 | 2.57 | 2.62 | +1.31% | 0.25 | 1.07% |
| 2025-08-07 | 2.59 | 2.60 | 2.58 | 2.58 | -0.33% | 0.16 | 0.70% |
| 2025-08-06 | 2.60 | 2.60 | 2.58 | 2.59 | -0.32% | 0.14 | 0.59% |
| 2025-08-05 | 2.58 | 2.60 | 2.57 | 2.60 | +0.33% | 0.16 | 0.67% |
| 2025-08-04 | 2.61 | 2.63 | 2.57 | 2.59 | -1.60% | 0.25 | 1.05% |
| 2025-08-01 | 2.58 | 2.65 | 2.55 | 2.63 | +2.30% | 0.36 | 1.54% |
| 2025-07-31 | 2.57 | 2.63 | 2.57 | 2.58 | +1.33% | 0.29 | 1.24% |
| 2025-07-30 | 2.57 | 2.57 | 2.53 | 2.54 | -0.66% | 0.21 | 0.91% |
| 2025-07-29 | 2.58 | 2.59 | 2.55 | 2.56 | -0.33% | 0.16 | 0.68% |
| 2025-07-28 | 2.58 | 2.60 | 2.56 | 2.57 | -1.30% | 0.17 | 0.75% |
| 2025-07-25 | 2.55 | 2.61 | 2.53 | 2.60 | +1.65% | 0.29 | 1.23% |
| 2025-07-24 | 2.53 | 2.57 | 2.53 | 2.56 | +0.66% | 0.20 | 0.85% |