*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.41 | 3.42 | 3.35 | 3.39 | -0.29% | 0.25 | 0.80% |
| 2026-04-21 | 3.44 | 3.49 | 3.38 | 3.40 | -1.73% | 0.29 | 0.93% |
| 2026-04-20 | 3.40 | 3.49 | 3.37 | 3.46 | +1.76% | 0.41 | 1.28% |
| 2026-04-17 | 3.41 | 3.46 | 3.37 | 3.40 | -0.29% | 0.20 | 0.64% |
| 2026-04-16 | 3.37 | 3.49 | 3.34 | 3.41 | +1.49% | 0.36 | 1.14% |
| 2026-04-15 | 3.41 | 3.41 | 3.35 | 3.36 | -0.30% | 0.24 | 0.77% |
| 2026-04-14 | 3.35 | 3.44 | 3.35 | 3.37 | +0.30% | 0.34 | 1.09% |
| 2026-04-13 | 3.39 | 3.39 | 3.30 | 3.36 | -0.89% | 0.35 | 1.13% |
| 2026-04-10 | 3.36 | 3.42 | 3.36 | 3.39 | +0.89% | 0.25 | 0.80% |
| 2026-04-09 | 3.39 | 3.39 | 3.33 | 3.36 | -0.30% | 0.17 | 0.53% |
| 2026-04-08 | 3.37 | 3.39 | 3.33 | 3.37 | +1.51% | 0.24 | 0.76% |
| 2026-04-07 | 3.39 | 3.40 | 3.32 | 3.32 | -2.35% | 0.26 | 0.84% |
| 2026-04-03 | 3.35 | 3.43 | 3.30 | 3.40 | +0.29% | 0.38 | 1.22% |
| 2026-04-02 | 3.43 | 3.45 | 3.36 | 3.39 | -1.17% | 0.38 | 1.22% |
| 2026-04-01 | 3.49 | 3.52 | 3.39 | 3.43 | -2.00% | 0.60 | 1.88% |
| 2026-03-31 | 3.42 | 3.60 | 3.42 | 3.50 | +2.04% | 1.01 | 3.08% |
| 2026-03-30 | 3.43 | 3.50 | 3.35 | 3.43 | +2.69% | 0.70 | 2.20% |
| 2026-03-27 | 3.18 | 3.34 | 3.16 | 3.34 | +5.03% | 0.47 | 1.53% |
| 2026-03-26 | 3.23 | 3.25 | 3.16 | 3.18 | -1.55% | 0.15 | 0.49% |
| 2026-03-25 | 3.14 | 3.24 | 3.12 | 3.23 | +3.19% | 0.25 | 0.83% |