*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.05 | 3.11 | 3.01 | 3.07 | -1.63% | 0.58 | 2.13% |
| 2025-10-22 | 3.04 | 3.13 | 3.02 | 3.12 | +4.53% | 1.08 | 3.85% |
| 2025-10-21 | 2.96 | 2.98 | 2.91 | 2.98 | +0.57% | 0.28 | 1.04% |
| 2025-10-20 | 2.95 | 3.01 | 2.93 | 2.96 | +1.45% | 0.38 | 1.43% |
| 2025-10-17 | 2.95 | 2.99 | 2.86 | 2.92 | +0.29% | 0.53 | 2.01% |
| 2025-10-16 | 3.01 | 3.03 | 2.90 | 2.91 | -1.99% | 0.49 | 1.82% |
| 2025-10-15 | 3.05 | 3.06 | 2.97 | 2.97 | -3.03% | 0.71 | 2.62% |
| 2025-10-14 | 2.96 | 3.07 | 2.86 | 3.07 | +4.61% | 1.14 | 4.28% |
| 2025-10-13 | 2.83 | 2.93 | 2.80 | 2.93 | +5.15% | 0.84 | 3.19% |
| 2025-10-10 | 2.76 | 2.81 | 2.76 | 2.79 | -0.30% | 0.21 | 0.84% |
| 2025-10-09 | 2.81 | 2.84 | 2.74 | 2.80 | -0.90% | 0.41 | 1.63% |
| 2025-09-30 | 2.79 | 2.88 | 2.77 | 2.82 | +1.83% | 0.41 | 1.61% |
| 2025-09-29 | 2.74 | 2.78 | 2.67 | 2.77 | +0.61% | 0.40 | 1.62% |
| 2025-09-26 | 2.77 | 2.86 | 2.75 | 2.75 | -0.61% | 0.71 | 2.80% |
| 2025-09-25 | 2.69 | 2.82 | 2.69 | 2.77 | +3.14% | 0.71 | 2.85% |
| 2025-09-24 | 2.63 | 2.73 | 2.63 | 2.69 | +1.60% | 0.26 | 1.06% |
| 2025-09-23 | 2.65 | 2.69 | 2.62 | 2.64 | -2.19% | 0.39 | 1.65% |
| 2025-09-22 | 2.60 | 2.74 | 2.58 | 2.70 | +3.56% | 0.78 | 3.20% |
| 2025-09-19 | 2.59 | 2.62 | 2.59 | 2.61 | +0.32% | 0.15 | 0.64% |
| 2025-09-18 | 2.63 | 2.63 | 2.59 | 2.60 | -0.32% | 0.21 | 0.88% |