*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.52 | 3.59 | 3.33 | 3.45 | -1.21% | 1.09 | 3.49% |
| 2025-11-19 | 3.55 | 3.62 | 3.45 | 3.50 | -3.72% | 1.67 | 5.28% |
| 2025-11-18 | 3.64 | 3.75 | 3.63 | 3.63 | -5.08% | 1.32 | 4.00% |
| 2025-11-17 | 3.91 | 3.91 | 3.83 | 3.83 | -5.03% | 0.51 | 1.46% |
| 2025-11-14 | 4.23 | 4.23 | 3.83 | 4.03 | 0.00% | 3.24 | 8.85% |
| 2025-11-13 | 3.94 | 4.03 | 3.89 | 4.03 | +5.07% | 0.50 | 1.39% |
| 2025-11-12 | 3.67 | 3.83 | 3.65 | 3.83 | +5.09% | 0.61 | 1.80% |
| 2025-11-11 | 3.67 | 3.72 | 3.54 | 3.65 | +2.37% | 0.98 | 3.00% |
| 2025-11-10 | 3.38 | 3.56 | 3.38 | 3.56 | +4.98% | 0.68 | 2.14% |
| 2025-11-07 | 3.34 | 3.39 | 3.27 | 3.39 | +1.77% | 0.57 | 1.88% |
| 2025-11-06 | 3.23 | 3.34 | 3.18 | 3.34 | +3.95% | 0.53 | 1.81% |
| 2025-11-05 | 3.14 | 3.26 | 3.13 | 3.21 | +1.60% | 0.38 | 1.33% |
| 2025-11-04 | 3.14 | 3.28 | 3.13 | 3.16 | +0.27% | 0.53 | 1.84% |
| 2025-11-03 | 3.03 | 3.18 | 3.03 | 3.15 | +4.19% | 0.56 | 1.97% |
| 2025-10-31 | 2.98 | 3.03 | 2.97 | 3.02 | +1.42% | 0.23 | 0.84% |
| 2025-10-30 | 3.00 | 3.01 | 2.96 | 2.98 | -0.84% | 0.25 | 0.93% |
| 2025-10-29 | 3.00 | 3.03 | 2.95 | 3.01 | 0.00% | 0.29 | 1.07% |
| 2025-10-28 | 3.10 | 3.14 | 2.98 | 3.01 | -1.39% | 0.47 | 1.72% |
| 2025-10-27 | 3.11 | 3.17 | 3.04 | 3.05 | -2.70% | 0.57 | 2.04% |
| 2025-10-24 | 3.10 | 3.15 | 3.05 | 3.13 | +2.20% | 0.48 | 1.71% |