*ST美谷(000615)股票行情 *ST美谷股票行情 000615股票行情_爱股网
*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 |
|---|
| 2025-10-31 | 3.53 | 3.58 | 0.05 | 1.42% | 3.52 | 3.59 | 63810 | 2268.75 | 0.84% |
| 2025-10-30 | 3.55 | 3.53 | -0.03 | -0.84% | 3.51 | 3.57 | 71038 | 2509.17 | 0.93% |
| 2025-10-29 | 3.55 | 3.56 | 0.00 | 0.00% | 3.49 | 3.59 | 81703 | 2901.54 | 1.07% |
| 2025-10-28 | 3.67 | 3.56 | -0.05 | -1.39% | 3.53 | 3.72 | 130940 | 4724.60 | 1.72% |
| 2025-10-27 | 3.68 | 3.61 | -0.10 | -2.70% | 3.60 | 3.75 | 155354 | 5650.31 | 2.04% |
| 2025-10-24 | 3.67 | 3.71 | 0.08 | 2.20% | 3.61 | 3.73 | 130123 | 4796.31 | 1.71% |
| 2025-10-23 | 3.61 | 3.63 | -0.06 | -1.63% | 3.57 | 3.68 | 162096 | 5848.14 | 2.13% |
| 2025-10-22 | 3.60 | 3.69 | 0.16 | 4.53% | 3.58 | 3.71 | 293581 | 10840.63 | 3.85% |
| 2025-10-21 | 3.51 | 3.53 | 0.02 | 0.57% | 3.44 | 3.53 | 78964 | 2757.89 | 1.04% |
| 2025-10-20 | 3.49 | 3.51 | 0.05 | 1.45% | 3.47 | 3.57 | 108745 | 3824.87 | 1.43% |
| 2025-10-17 | 3.49 | 3.46 | 0.01 | 0.29% | 3.39 | 3.54 | 153347 | 5280.26 | 2.01% |
| 2025-10-16 | 3.56 | 3.45 | -0.07 | -1.99% | 3.43 | 3.59 | 138949 | 4879.35 | 1.82% |
| 2025-10-15 | 3.61 | 3.52 | -0.11 | -3.03% | 3.52 | 3.62 | 199752 | 7119.89 | 2.62% |
| 2025-10-14 | 3.50 | 3.63 | 0.16 | 4.61% | 3.39 | 3.64 | 325980 | 11447.56 | 4.28% |
| 2025-10-13 | 3.35 | 3.47 | 0.17 | 5.15% | 3.32 | 3.47 | 243101 | 8393.48 | 3.19% |
| 2025-10-10 | 3.27 | 3.30 | -0.01 | -0.30% | 3.27 | 3.33 | 64215 | 2122.06 | 0.84% |
| 2025-10-09 | 3.33 | 3.31 | -0.03 | -0.90% | 3.24 | 3.36 | 123951 | 4097.81 | 1.63% |
| 2025-09-30 | 3.30 | 3.34 | 0.06 | 1.83% | 3.28 | 3.41 | 122926 | 4115.16 | 1.61% |
| 2025-09-29 | 3.24 | 3.28 | 0.02 | 0.61% | 3.16 | 3.29 | 123758 | 4002.69 | 1.62% |
| 2025-09-26 | 3.28 | 3.26 | -0.02 | -0.61% | 3.26 | 3.39 | 213442 | 7084.52 | 2.80% |
| 2025-09-25 | 3.19 | 3.28 | 0.10 | 3.14% | 3.18 | 3.34 | 216928 | 7097.32 | 2.84% |
| 2025-09-24 | 3.12 | 3.18 | 0.05 | 1.60% | 3.12 | 3.23 | 80830 | 2575.61 | 1.06% |
| 2025-09-23 | 3.14 | 3.13 | -0.07 | -2.19% | 3.10 | 3.19 | 125551 | 3933.77 | 1.65% |
| 2025-09-22 | 3.08 | 3.20 | 0.11 | 3.56% | 3.05 | 3.24 | 243714 | 7758.60 | 3.20% |
| 2025-09-19 | 3.07 | 3.09 | 0.01 | 0.32% | 3.07 | 3.10 | 48720 | 1503.68 | 0.64% |
| 2025-09-18 | 3.11 | 3.08 | -0.01 | -0.32% | 3.07 | 3.12 | 67016 | 2077.22 | 0.88% |
| 2025-09-17 | 3.12 | 3.09 | -0.04 | -1.28% | 3.09 | 3.13 | 75312 | 2336.03 | 0.99% |
| 2025-09-16 | 3.13 | 3.13 | 0.00 | 0.00% | 3.11 | 3.14 | 68150 | 2128.98 | 0.89% |
| 2025-09-15 | 3.12 | 3.13 | 0.01 | 0.32% | 3.10 | 3.14 | 58283 | 1819.23 | 0.76% |
| 2025-09-12 | 3.13 | 3.12 | -0.02 | -0.64% | 3.11 | 3.14 | 60626 | 1892.20 | 0.80% |
| 2025-09-11 | 3.14 | 3.14 | 0.00 | 0.00% | 3.11 | 3.14 | 55787 | 1745.28 | 0.73% |
| 2025-09-10 | 3.12 | 3.14 | 0.03 | 0.96% | 3.10 | 3.16 | 67942 | 2130.80 | 0.89% |
| 2025-09-09 | 3.14 | 3.11 | -0.01 | -0.32% | 3.10 | 3.14 | 65367 | 2034.38 | 0.86% |
| 2025-09-08 | 3.16 | 3.12 | -0.05 | -1.58% | 3.10 | 3.16 | 87639 | 2736.59 | 1.15% |
| 2025-09-05 | 3.15 | 3.17 | 0.02 | 0.63% | 3.12 | 3.17 | 52914 | 1667.06 | 0.69% |
| 2025-09-04 | 3.14 | 3.15 | 0.01 | 0.32% | 3.10 | 3.22 | 95731 | 3034.47 | 1.26% |
| 2025-09-03 | 3.11 | 3.14 | 0.05 | 1.62% | 3.06 | 3.14 | 78349 | 2431.49 | 1.03% |
| 2025-09-02 | 3.14 | 3.09 | -0.04 | -1.28% | 3.06 | 3.15 | 105169 | 3245.80 | 1.38% |
| 2025-09-01 | 3.14 | 3.13 | 0.00 | 0.00% | 3.12 | 3.18 | 79486 | 2494.52 | 1.04% |
| 2025-08-29 | 3.22 | 3.13 | -0.08 | -2.49% | 3.12 | 3.24 | 120396 | 3799.03 | 1.58% |
| 2025-08-28 | 3.18 | 3.21 | -0.12 | -3.60% | 3.16 | 3.26 | 195768 | 6263.56 | 2.57% |
| 2025-08-27 | 3.30 | 3.33 | 0.00 | 0.00% | 3.29 | 3.42 | 142272 | 4770.13 | 1.87% |
| 2025-08-26 | 3.20 | 3.33 | 0.11 | 3.42% | 3.20 | 3.38 | 206275 | 6926.36 | 2.71% |
| 2025-08-25 | 3.23 | 3.22 | -0.02 | -0.62% | 3.21 | 3.24 | 87403 | 2818.77 | 1.15% |
| 2025-08-22 | 3.27 | 3.24 | -0.02 | -0.61% | 3.23 | 3.27 | 87164 | 2826.63 | 1.14% |
| 2025-08-21 | 3.27 | 3.26 | -0.03 | -0.91% | 3.24 | 3.30 | 103756 | 3383.65 | 1.36% |
| 2025-08-20 | 3.25 | 3.29 | 0.03 | 0.92% | 3.23 | 3.31 | 88115 | 2891.00 | 1.16% |
| 2025-08-19 | 3.20 | 3.26 | 0.05 | 1.56% | 3.18 | 3.29 | 121845 | 3954.31 | 1.60% |
| 2025-08-18 | 3.20 | 3.21 | 0.01 | 0.31% | 3.17 | 3.21 | 107152 | 3415.99 | 1.41% |
| 2025-08-15 | 3.14 | 3.20 | 0.05 | 1.59% | 3.14 | 3.24 | 125141 | 4001.04 | 1.64% |
| 2025-08-14 | 3.14 | 3.15 | 0.00 | 0.00% | 3.12 | 3.17 | 104424 | 3292.65 | 1.37% |
| 2025-08-13 | 3.13 | 3.15 | 0.00 | 0.00% | 3.12 | 3.15 | 88138 | 2762.48 | 1.16% |
| 2025-08-12 | 3.07 | 3.15 | 0.08 | 2.61% | 3.07 | 3.17 | 152001 | 4737.93 | 1.99% |
| 2025-08-11 | 3.13 | 3.07 | -0.03 | -0.97% | 3.07 | 3.13 | 89203 | 2753.17 | 1.17% |
| 2025-08-08 | 3.06 | 3.10 | 0.04 | 1.31% | 3.04 | 3.14 | 81514 | 2506.62 | 1.07% |
| 2025-08-07 | 3.07 | 3.06 | -0.01 | -0.33% | 3.05 | 3.08 | 53577 | 1640.75 | 0.70% |
| 2025-08-06 | 3.08 | 3.07 | -0.01 | -0.32% | 3.05 | 3.08 | 45092 | 1382.53 | 0.59% |
| 2025-08-05 | 3.06 | 3.08 | 0.01 | 0.33% | 3.04 | 3.08 | 51337 | 1574.43 | 0.67% |
| 2025-08-04 | 3.09 | 3.07 | -0.05 | -1.60% | 3.04 | 3.11 | 80189 | 2464.38 | 1.05% |
| 2025-08-01 | 3.05 | 3.12 | 0.07 | 2.30% | 3.02 | 3.14 | 117328 | 3619.67 | 1.54% |
| 2025-07-31 | 3.04 | 3.05 | 0.04 | 1.33% | 3.04 | 3.11 | 94186 | 2888.14 | 1.24% |
| 2025-07-30 | 3.04 | 3.01 | -0.02 | -0.66% | 3.00 | 3.04 | 69424 | 2091.11 | 0.91% |
| 2025-07-29 | 3.05 | 3.03 | -0.01 | -0.33% | 3.02 | 3.07 | 51563 | 1564.00 | 0.68% |
| 2025-07-28 | 3.06 | 3.04 | -0.04 | -1.30% | 3.03 | 3.08 | 56926 | 1735.87 | 0.75% |
| 2025-07-25 | 3.02 | 3.08 | 0.05 | 1.65% | 3.00 | 3.09 | 93767 | 2850.54 | 1.23% |
| 2025-07-24 | 3.00 | 3.03 | 0.02 | 0.66% | 2.99 | 3.04 | 65163 | 1972.33 | 0.85% |
| 2025-07-23 | 3.11 | 3.01 | -0.09 | -2.90% | 2.95 | 3.11 | 204932 | 6193.06 | 2.69% |
| 2025-07-22 | 3.11 | 3.10 | -0.02 | -0.64% | 3.09 | 3.13 | 61884 | 1921.00 | 0.81% |
| 2025-07-21 | 3.11 | 3.12 | 0.01 | 0.32% | 3.05 | 3.14 | 98935 | 3057.37 | 1.30% |
| 2025-07-18 | 3.17 | 3.11 | -0.08 | -2.51% | 3.10 | 3.17 | 127936 | 3994.10 | 1.68% |
| 2025-07-17 | 3.18 | 3.19 | 0.00 | 0.00% | 3.16 | 3.22 | 71978 | 2292.86 | 0.94% |
| 2025-07-16 | 3.15 | 3.19 | 0.05 | 1.59% | 3.13 | 3.23 | 72050 | 2286.00 | 0.94% |
| 2025-07-15 | 3.13 | 3.14 | -0.01 | -0.32% | 3.12 | 3.16 | 55683 | 1751.51 | 0.73% |
| 2025-07-14 | 3.17 | 3.15 | -0.02 | -0.63% | 3.14 | 3.19 | 71093 | 2246.46 | 0.93% |
| 2025-07-11 | 3.23 | 3.17 | -0.06 | -1.86% | 3.17 | 3.23 | 84589 | 2696.14 | 1.11% |
| 2025-07-10 | 3.22 | 3.23 | 0.01 | 0.31% | 3.21 | 3.24 | 60317 | 1944.34 | 0.79% |
| 2025-07-09 | 3.22 | 3.22 | 0.00 | 0.00% | 3.20 | 3.26 | 71709 | 2319.11 | 0.94% |
| 2025-07-08 | 3.21 | 3.22 | 0.00 | 0.00% | 3.21 | 3.24 | 42688 | 1375.57 | 0.56% |
| 2025-07-07 | 3.23 | 3.22 | -0.02 | -0.62% | 3.21 | 3.25 | 39710 | 1281.61 | 0.52% |
| 2025-07-04 | 3.30 | 3.24 | -0.01 | -0.31% | 3.22 | 3.30 | 78684 | 2555.16 | 1.03% |
深证大盘股票行情在线 K线走势图
*ST美谷(000615)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
