*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.50 | 3.56 | 3.41 | 3.42 | -1.46% | 0.42 | 1.33% |
| 2025-12-17 | 3.48 | 3.48 | 3.42 | 3.47 | +0.49% | 0.22 | 0.72% |
| 2025-12-16 | 3.50 | 3.53 | 3.45 | 3.45 | -1.45% | 0.24 | 0.75% |
| 2025-12-15 | 3.48 | 3.53 | 3.46 | 3.50 | +0.97% | 0.21 | 0.66% |
| 2025-12-12 | 3.43 | 3.49 | 3.37 | 3.47 | +1.48% | 0.26 | 0.83% |
| 2025-12-11 | 3.45 | 3.50 | 3.41 | 3.42 | -0.74% | 0.33 | 1.05% |
| 2025-12-10 | 3.50 | 3.51 | 3.42 | 3.45 | -1.21% | 0.31 | 0.99% |
| 2025-12-09 | 3.60 | 3.61 | 3.49 | 3.49 | -3.05% | 0.36 | 1.12% |
| 2025-12-08 | 3.67 | 3.70 | 3.58 | 3.60 | -1.84% | 0.35 | 1.06% |
| 2025-12-05 | 3.62 | 3.72 | 3.56 | 3.67 | +0.46% | 0.45 | 1.37% |
| 2025-12-04 | 3.67 | 3.78 | 3.61 | 3.65 | -0.92% | 0.79 | 2.38% |
| 2025-12-03 | 3.51 | 3.70 | 3.49 | 3.68 | +4.56% | 0.89 | 2.72% |
| 2025-12-02 | 3.48 | 3.52 | 3.44 | 3.52 | +0.97% | 0.38 | 1.21% |
| 2025-12-01 | 3.63 | 3.63 | 3.48 | 3.49 | -2.59% | 0.57 | 1.78% |
| 2025-11-28 | 3.60 | 3.61 | 3.52 | 3.58 | +0.71% | 0.42 | 1.31% |
| 2025-11-27 | 3.58 | 3.60 | 3.50 | 3.56 | -0.24% | 0.50 | 1.57% |
| 2025-11-26 | 3.47 | 3.66 | 3.47 | 3.56 | +2.43% | 0.73 | 2.26% |
| 2025-11-25 | 3.39 | 3.52 | 3.38 | 3.48 | +1.23% | 0.76 | 2.41% |
| 2025-11-24 | 3.29 | 3.45 | 3.27 | 3.44 | +4.63% | 1.15 | 3.74% |
| 2025-11-21 | 3.40 | 3.45 | 3.29 | 3.29 | -4.89% | 0.85 | 2.85% |