*ST美谷(000615)股票行情
*ST美谷(000615)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-20 | 3.19 | 3.15 | 0.00 | 0.00% | 3.14 | 3.28 | 90790 | 2902.83 | 1.19% |
| 2025-06-19 | 3.21 | 3.15 | -0.06 | -1.87% | 3.15 | 3.21 | 82667 | 2624.41 | 1.08% |
| 2025-06-18 | 3.25 | 3.21 | -0.03 | -0.93% | 3.20 | 3.25 | 62566 | 2011.69 | 0.82% |
| 2025-06-17 | 3.26 | 3.24 | -0.02 | -0.61% | 3.22 | 3.27 | 78994 | 2556.74 | 1.04% |
| 2025-06-16 | 3.28 | 3.26 | -0.02 | -0.61% | 3.25 | 3.30 | 65576 | 2140.36 | 0.86% |
| 2025-06-13 | 3.34 | 3.28 | -0.04 | -1.20% | 3.22 | 3.34 | 123050 | 4019.27 | 1.61% |
| 2025-06-12 | 3.24 | 3.32 | 0.08 | 2.47% | 3.23 | 3.33 | 157083 | 5149.57 | 2.06% |
| 2025-06-11 | 3.21 | 3.24 | -0.05 | -1.52% | 3.18 | 3.26 | 250050 | 8063.30 | 3.28% |
| 2025-06-10 | 3.28 | 3.29 | 0.16 | 5.11% | 3.27 | 3.29 | 251589 | 8274.29 | 3.30% |
| 2025-06-09 | 3.13 | 3.13 | -0.01 | -0.32% | 3.10 | 3.15 | 83960 | 2620.85 | 1.10% |
| 2025-06-06 | 3.16 | 3.14 | -0.02 | -0.63% | 3.13 | 3.18 | 68930 | 2173.57 | 0.90% |
| 2025-06-05 | 3.17 | 3.16 | -0.01 | -0.32% | 3.15 | 3.18 | 63299 | 2002.45 | 0.83% |
| 2025-06-04 | 3.15 | 3.17 | 0.01 | 0.32% | 3.13 | 3.18 | 62473 | 1974.34 | 0.82% |
| 2025-06-03 | 3.13 | 3.16 | 0.02 | 0.64% | 3.12 | 3.20 | 81066 | 2565.43 | 1.06% |
| 2025-05-30 | 3.12 | 3.14 | 0.02 | 0.64% | 3.07 | 3.15 | 83505 | 2601.58 | 1.10% |
| 2025-05-29 | 3.11 | 3.12 | 0.01 | 0.32% | 3.10 | 3.15 | 87360 | 2731.41 | 1.15% |
| 2025-05-28 | 3.16 | 3.11 | -0.16 | -4.89% | 3.11 | 3.18 | 206465 | 6448.12 | 2.71% |
| 2025-05-27 | 3.12 | 3.27 | 0.15 | 4.81% | 3.11 | 3.28 | 169034 | 5472.36 | 2.22% |
| 2025-05-26 | 3.15 | 3.12 | -0.03 | -0.95% | 3.10 | 3.16 | 81475 | 2546.51 | 1.07% |
| 2025-05-23 | 3.19 | 3.15 | -0.02 | -0.63% | 3.13 | 3.22 | 88752 | 2816.11 | 1.16% |
| 2025-05-22 | 3.30 | 3.17 | -0.13 | -3.94% | 3.15 | 3.31 | 134700 | 4336.23 | 1.77% |
| 2025-05-21 | 3.31 | 3.30 | -0.01 | -0.30% | 3.28 | 3.32 | 57637 | 1900.66 | 0.76% |
| 2025-05-20 | 3.33 | 3.31 | 0.00 | 0.00% | 3.27 | 3.33 | 84172 | 2778.45 | 1.10% |
| 2025-05-19 | 3.30 | 3.31 | 0.02 | 0.61% | 3.29 | 3.38 | 94024 | 3129.68 | 1.23% |
| 2025-05-16 | 3.28 | 3.29 | 0.02 | 0.61% | 3.27 | 3.33 | 78857 | 2603.49 | 1.03% |
| 2025-05-15 | 3.30 | 3.27 | -0.02 | -0.61% | 3.25 | 3.32 | 89371 | 2929.26 | 1.17% |
| 2025-05-14 | 3.35 | 3.29 | -0.04 | -1.20% | 3.26 | 3.38 | 101049 | 3330.76 | 1.33% |
| 2025-05-13 | 3.40 | 3.33 | -0.01 | -0.30% | 3.30 | 3.45 | 179583 | 6052.22 | 2.36% |
| 2025-05-12 | 3.20 | 3.34 | 0.16 | 5.03% | 3.19 | 3.34 | 159172 | 5229.22 | 2.09% |
| 2025-05-09 | 3.16 | 3.18 | 0.02 | 0.63% | 3.14 | 3.25 | 121185 | 3864.42 | 1.59% |
| 2025-05-08 | 3.15 | 3.16 | 0.01 | 0.32% | 3.13 | 3.21 | 125063 | 3969.22 | 1.64% |
| 2025-05-07 | 3.22 | 3.15 | -0.06 | -1.87% | 3.10 | 3.22 | 183152 | 5783.45 | 2.40% |
| 2025-05-06 | 3.10 | 3.21 | 0.05 | 1.58% | 3.09 | 3.28 | 163138 | 5181.65 | 2.14% |
| 2025-04-30 | 3.10 | 3.16 | -0.03 | -0.94% | 3.10 | 3.35 | 263234 | 8497.14 | 3.45% |
| 2025-04-28 | 3.19 | 3.19 | -0.17 | -5.06% | 3.19 | 3.19 | 78368 | 2499.94 | 1.03% |
| 2025-04-25 | 3.36 | 3.36 | -0.18 | -5.08% | 3.36 | 3.36 | 31385 | 1054.54 | 0.41% |
| 2025-04-24 | 3.58 | 3.54 | -0.19 | -5.09% | 3.54 | 3.58 | 134326 | 4775.61 | 1.76% |
| 2025-04-23 | 3.60 | 3.73 | 0.14 | 3.90% | 3.60 | 3.77 | 264004 | 9856.40 | 3.46% |
| 2025-04-22 | 3.50 | 3.59 | 0.07 | 1.99% | 3.50 | 3.62 | 123878 | 4439.02 | 1.62% |
| 2025-04-21 | 3.49 | 3.52 | -0.03 | -0.85% | 3.48 | 3.59 | 86473 | 3056.93 | 1.13% |
| 2025-04-18 | 3.51 | 3.55 | -0.01 | -0.28% | 3.51 | 3.58 | 73021 | 2588.41 | 0.96% |
| 2025-04-17 | 3.50 | 3.56 | 0.05 | 1.42% | 3.46 | 3.62 | 151266 | 5363.29 | 1.98% |
| 2025-04-16 | 3.59 | 3.51 | -0.08 | -2.23% | 3.45 | 3.59 | 127671 | 4475.39 | 1.67% |
| 2025-04-15 | 3.59 | 3.59 | 0.02 | 0.56% | 3.54 | 3.65 | 182041 | 6527.94 | 2.39% |
| 2025-04-14 | 3.41 | 3.57 | 0.17 | 5.00% | 3.38 | 3.57 | 205335 | 7194.41 | 2.69% |
| 2025-04-11 | 3.26 | 3.40 | 0.09 | 2.72% | 3.25 | 3.41 | 200175 | 6714.65 | 2.63% |
| 2025-04-10 | 3.39 | 3.31 | -0.12 | -3.50% | 3.26 | 3.47 | 309205 | 10397.49 | 4.06% |
| 2025-04-09 | 3.50 | 3.43 | -0.15 | -4.19% | 3.40 | 3.50 | 269857 | 9222.50 | 3.54% |
| 2025-04-08 | 3.70 | 3.58 | -0.03 | -0.83% | 3.48 | 3.73 | 221925 | 7978.50 | 2.91% |
| 2025-04-07 | 3.70 | 3.61 | -0.09 | -2.43% | 3.52 | 3.88 | 348864 | 12937.56 | 4.58% |
| 2025-04-03 | 3.63 | 3.70 | 0.07 | 1.93% | 3.60 | 3.73 | 101069 | 3707.89 | 1.33% |
| 2025-04-02 | 3.64 | 3.63 | -0.05 | -1.36% | 3.57 | 3.74 | 161408 | 5887.54 | 2.12% |
| 2025-04-01 | 3.83 | 3.68 | -0.18 | -4.66% | 3.67 | 3.97 | 323428 | 12157.02 | 4.24% |
| 2025-03-31 | 3.71 | 3.86 | 0.15 | 4.04% | 3.71 | 3.89 | 203373 | 7798.63 | 2.67% |
| 2025-03-28 | 3.69 | 3.71 | 0.00 | 0.00% | 3.69 | 3.76 | 98288 | 3660.54 | 1.29% |
| 2025-03-27 | 3.74 | 3.71 | -0.03 | -0.80% | 3.66 | 3.77 | 115078 | 4268.59 | 1.51% |
| 2025-03-26 | 3.60 | 3.74 | 0.12 | 3.31% | 3.60 | 3.79 | 166974 | 6199.90 | 2.19% |
| 2025-03-25 | 3.62 | 3.62 | 0.01 | 0.28% | 3.56 | 3.68 | 114683 | 4152.94 | 1.50% |
| 2025-03-24 | 3.48 | 3.61 | 0.03 | 0.84% | 3.43 | 3.72 | 236913 | 8410.92 | 3.11% |
| 2025-03-21 | 3.69 | 3.58 | -0.18 | -4.79% | 3.57 | 3.75 | 258230 | 9472.56 | 3.39% |
| 2025-03-20 | 3.58 | 3.76 | 0.15 | 4.16% | 3.58 | 3.79 | 278014 | 10385.66 | 3.65% |
| 2025-03-19 | 3.57 | 3.61 | 0.00 | 0.00% | 3.54 | 3.69 | 141149 | 5104.67 | 1.85% |
| 2025-03-18 | 3.54 | 3.61 | 0.09 | 2.56% | 3.37 | 3.70 | 280023 | 9905.08 | 3.67% |
| 2025-03-17 | 3.69 | 3.52 | -0.19 | -5.12% | 3.52 | 3.69 | 254350 | 9087.66 | 3.34% |
| 2025-03-14 | 3.56 | 3.71 | 0.15 | 4.21% | 3.56 | 3.74 | 360258 | 13350.12 | 4.72% |
| 2025-03-13 | 3.45 | 3.56 | 0.17 | 5.01% | 3.42 | 3.56 | 77559 | 2727.40 | 1.02% |
| 2025-03-12 | 3.45 | 3.39 | 0.03 | 0.89% | 3.32 | 3.50 | 290656 | 9945.94 | 3.81% |
| 2025-03-11 | 3.32 | 3.36 | 0.16 | 5.00% | 3.30 | 3.36 | 215895 | 7228.12 | 2.83% |
| 2025-03-10 | 3.05 | 3.20 | 0.15 | 4.92% | 3.05 | 3.20 | 124604 | 3920.89 | 1.63% |
| 2025-03-07 | 3.03 | 3.05 | 0.03 | 0.99% | 2.99 | 3.09 | 99560 | 3024.17 | 1.31% |
| 2025-03-06 | 3.03 | 3.02 | -0.03 | -0.98% | 2.99 | 3.06 | 121641 | 3674.83 | 1.60% |
| 2025-03-05 | 3.12 | 3.05 | -0.09 | -2.87% | 3.02 | 3.17 | 173868 | 5362.02 | 2.28% |
| 2025-03-04 | 3.12 | 3.14 | 0.00 | 0.00% | 3.09 | 3.27 | 329343 | 10482.20 | 4.32% |
| 2025-03-03 | 2.98 | 3.14 | 0.15 | 5.02% | 2.86 | 3.14 | 285390 | 8612.52 | 3.74% |
| 2025-02-28 | 3.08 | 2.99 | 0.01 | 0.34% | 2.98 | 3.11 | 335449 | 10212.95 | 4.40% |
| 2025-02-27 | 2.84 | 2.98 | 0.14 | 4.93% | 2.84 | 2.98 | 204989 | 5974.16 | 2.69% |
| 2025-02-26 | 2.90 | 2.84 | -0.08 | -2.74% | 2.82 | 2.93 | 228247 | 6546.81 | 2.99% |
| 2025-02-25 | 2.98 | 2.92 | -0.06 | -2.01% | 2.92 | 3.05 | 178407 | 5306.06 | 2.34% |
| 2025-02-24 | 2.91 | 2.98 | -0.06 | -1.97% | 2.91 | 3.00 | 210940 | 6223.63 | 2.77% |
| 2025-02-21 | 3.15 | 3.04 | -0.14 | -4.40% | 3.02 | 3.17 | 251162 | 7747.06 | 3.29% |
深证大盘股票行情在线 K线走势图
