*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.27 | 3.31 | 3.21 | 3.23 | -0.92% | 0.25 | 0.83% |
| 2026-02-13 | 3.32 | 3.40 | 3.26 | 3.26 | -1.81% | 0.37 | 1.20% |
| 2026-02-12 | 3.35 | 3.41 | 3.28 | 3.32 | -0.90% | 0.70 | 2.27% |
| 2026-02-11 | 3.20 | 3.35 | 3.20 | 3.35 | +5.02% | 0.38 | 1.23% |
| 2026-02-10 | 3.16 | 3.20 | 3.13 | 3.19 | +2.24% | 0.25 | 0.87% |
| 2026-02-09 | 3.12 | 3.13 | 3.09 | 3.12 | +0.65% | 0.16 | 0.56% |
| 2026-02-06 | 3.13 | 3.15 | 3.09 | 3.10 | -1.90% | 0.24 | 0.82% |
| 2026-02-05 | 3.13 | 3.21 | 3.12 | 3.16 | +0.96% | 0.33 | 1.14% |
| 2026-02-04 | 3.12 | 3.17 | 3.10 | 3.13 | +0.97% | 0.27 | 0.91% |
| 2026-02-03 | 3.08 | 3.10 | 3.05 | 3.10 | +0.65% | 0.24 | 0.85% |
| 2026-02-02 | 3.10 | 3.18 | 3.07 | 3.08 | +0.33% | 0.36 | 1.24% |
| 2026-01-30 | 3.11 | 3.16 | 3.07 | 3.07 | -1.92% | 0.39 | 1.35% |
| 2026-01-29 | 3.17 | 3.19 | 3.10 | 3.13 | -1.26% | 0.32 | 1.11% |
| 2026-01-28 | 3.19 | 3.22 | 3.15 | 3.17 | -0.63% | 0.21 | 0.72% |
| 2026-01-27 | 3.27 | 3.27 | 3.15 | 3.19 | -2.15% | 0.35 | 1.18% |
| 2026-01-26 | 3.31 | 3.31 | 3.23 | 3.26 | -1.81% | 0.30 | 0.99% |
| 2026-01-23 | 3.33 | 3.36 | 3.30 | 3.32 | -0.60% | 0.23 | 0.74% |
| 2026-01-22 | 3.29 | 3.34 | 3.26 | 3.34 | +1.52% | 0.20 | 0.66% |
| 2026-01-21 | 3.28 | 3.32 | 3.23 | 3.29 | +1.54% | 0.19 | 0.64% |
| 2026-01-20 | 3.33 | 3.34 | 3.22 | 3.24 | -2.70% | 0.35 | 1.16% |