| 股票名称 | 代码 000615 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | ST美谷 | 2024-09-06 五 | 1.80 | 1.80 | 1.81 | 1.83 | 1.75 | 0.56% | 2.25% | 171519 | 3066万 | 13.8 | 13.81 | -3.86 | 2 | ST美谷 | 2024-09-05 四 | 1.78 | 1.82 | 1.80 | 1.83 | 1.76 | -1.10% | 2.39% | 182288 | 3283万 | 13.73 | 13.73 | -3.84 | 3 | ST美谷 | 2024-09-04 三 | 1.93 | 1.92 | 1.82 | 1.95 | 1.82 | -5.21% | 4.24% | 322973 | 6015万 | 13.88 | 13.89 | -3.88 | 4 | ST美谷 | 2024-09-03 二 | 1.82 | 1.83 | 1.92 | 1.92 | 1.78 | 4.92% | 4.49% | 342734 | 6436万 | 14.64 | 14.65 | -4.09 | 5 | ST美谷 | 2024-09-02 一 | 1.81 | 1.82 | 1.83 | 1.89 | 1.80 | 0.55% | 2.23% | 169934 | 3131万 | 13.95 | 13.96 | -3.9 | 6 | ST美谷 | 2024-08-30 五 | 1.80 | 1.82 | 1.82 | 1.85 | 1.78 | 0.00% | 2.06% | 157136 | 2850万 | 13.88 | 13.89 | -3.88 | 7 | ST美谷 | 2024-08-29 四 | 1.78 | 1.81 | 1.82 | 1.87 | 1.73 | 0.55% | 2.29% | 174890 | 3154万 | 13.88 | 13.89 | -3.88 | 8 | ST美谷 | 2024-08-28 三 | 1.82 | 1.79 | 1.81 | 1.88 | 1.76 | 1.12% | 2.88% | 219058 | 4024万 | 13.79 | 13.81 | -4.01 | 9 | ST美谷 | 2024-08-27 二 | 1.70 | 1.70 | 1.79 | 1.79 | 1.70 | 5.29% | 2.07% | 157710 | 2778万 | 13.64 | 13.66 | -3.97 | 10 | ST美谷 | 2024-08-26 一 | 1.73 | 1.77 | 1.70 | 1.74 | 1.68 | -3.95% | 1.85% | 141136 | 2402万 | 12.95 | 12.97 | -3.77 | 11 | ST美谷 | 2024-08-23 五 | 1.79 | 1.82 | 1.77 | 1.85 | 1.75 | -2.75% | 1.93% | 146687 | 2626万 | 13.48 | 13.5 | -3.92 | 12 | ST美谷 | 2024-08-22 四 | 1.83 | 1.85 | 1.82 | 1.85 | 1.77 | -1.62% | 3.10% | 236407 | 4263万 | 13.86 | 13.89 | -4.04 | 13 | ST美谷 | 2024-08-21 三 | 1.79 | 1.76 | 1.85 | 1.85 | 1.78 | 5.11% | 3.03% | 230719 | 4221万 | 14.09 | 14.12 | -4.1 | 14 | ST美谷 | 2024-08-20 二 | 1.67 | 1.68 | 1.76 | 1.76 | 1.66 | 4.76% | 1.89% | 143654 | 2503万 | 13.41 | 13.43 | -3.9 | 15 | ST美谷 | 2024-08-19 一 | 1.73 | 1.73 | 1.68 | 1.74 | 1.64 | -2.89% | 1.76% | 133916 | 2235万 | 12.8 | 12.82 | -3.72 | 16 | ST美谷 | 2024-08-16 五 | 1.73 | 1.74 | 1.73 | 1.77 | 1.73 | -0.57% | 1.34% | 102436 | 1791万 | 13.18 | 13.2 | -3.84 | 17 | ST美谷 | 2024-08-15 四 | 1.75 | 1.77 | 1.74 | 1.77 | 1.71 | -1.69% | 1.56% | 119000 | 2064万 | 13.25 | 13.28 | -3.86 | 18 | ST美谷 | 2024-08-14 三 | 1.79 | 1.80 | 1.77 | 1.82 | 1.76 | -1.67% | 1.22% | 92937 | 1664万 | 13.48 | 13.5 | -3.92 | 19 | ST美谷 | 2024-08-13 二 | 1.75 | 1.77 | 1.80 | 1.82 | 1.74 | 1.69% | 1.58% | 120616 | 2155万 | 13.71 | 13.73 | -3.99 | 20 | ST美谷 | 2024-08-12 一 | 1.82 | 1.83 | 1.77 | 1.83 | 1.74 | -3.28% | 2.16% | 164902 | 2918万 | 13.48 | 13.5 | -3.92 | 21 | ST美谷 | 2024-08-09 五 | 1.85 | 1.90 | 1.83 | 1.89 | 1.81 | -3.68% | 2.55% | 194414 | 3582万 | 13.94 | 13.96 | -4.06 | 22 | ST美谷 | 2024-08-08 四 | 1.99 | 2.00 | 1.90 | 1.99 | 1.90 | -5.00% | 3.27% | 248806 | 4764万 | 14.47 | 14.5 | -4.21 | 23 | ST美谷 | 2024-08-07 三 | 2.02 | 2.03 | 2.00 | 2.04 | 2.00 | -1.48% | 1.01% | 76879 | 1548万 | 15.23 | 15.26 | -4.43 | 24 | ST美谷 | 2024-08-06 二 | 2.01 | 2.01 | 2.03 | 2.05 | 1.98 | 1.00% | 1.29% | 98455 | 1980万 | 15.46 | 15.49 | -4.5 | 25 | ST美谷 | 2024-08-05 一 | 2.00 | 2.02 | 2.01 | 2.07 | 1.98 | -0.50% | 1.75% | 133128 | 2688万 | 15.31 | 15.34 | -4.46 | 26 | ST美谷 | 2024-08-02 五 | 2.03 | 2.05 | 2.02 | 2.08 | 2.02 | -1.46% | 1.49% | 113429 | 2322万 | 15.39 | 15.41 | -4.48 | 27 | ST美谷 | 2024-08-01 四 | 2.02 | 2.03 | 2.05 | 2.11 | 2.00 | 0.99% | 2.14% | 163171 | 3340万 | 15.62 | 15.64 | -4.54 | 28 | ST美谷 | 2024-07-31 三 | 2.00 | 2.00 | 2.03 | 2.04 | 1.98 | 1.50% | 1.14% | 87201 | 1755万 | 15.46 | 15.49 | -4.5 | 29 | ST美谷 | 2024-07-30 二 | 1.98 | 2.00 | 2.00 | 2.05 | 1.98 | 0.00% | 1.00% | 76168 | 1532万 | 15.23 | 15.26 | -4.43 | 30 | ST美谷 | 2024-07-29 一 | 2.02 | 2.05 | 2.00 | 2.07 | 2.00 | -2.44% | 1.01% | 76732 | 1553万 | 15.23 | 15.26 | -4.43 | 31 | ST美谷 | 2024-07-26 五 | 2.00 | 2.03 | 2.05 | 2.07 | 1.97 | 0.99% | 2.02% | 153770 | 3087万 | 15.62 | 15.64 | -4.54 | 32 | ST美谷 | 2024-07-25 四 | 2.06 | 2.10 | 2.03 | 2.12 | 2.03 | -3.33% | 1.72% | 130865 | 2702万 | 15.46 | 15.49 | -4.5 | 33 | ST美谷 | 2024-07-24 三 | 2.01 | 2.05 | 2.10 | 2.14 | 1.96 | 2.44% | 3.71% | 282550 | 5764万 | 16 | 16.02 | -4.66 | 34 | ST美谷 | 2024-07-23 二 | 1.95 | 1.95 | 2.05 | 2.05 | 1.95 | 5.13% | 3.99% | 303577 | 6177万 | 15.62 | 15.64 | -4.54 | 35 | ST美谷 | 2024-07-22 一 | 1.93 | 1.93 | 1.95 | 1.98 | 1.90 | 1.04% | 1.07% | 81191 | 1578万 | 14.85 | 14.88 | -4.32 | 36 | ST美谷 | 2024-07-19 五 | 1.93 | 1.95 | 1.93 | 1.97 | 1.92 | -1.03% | 1.19% | 90907 | 1770万 | 14.7 | 14.73 | -4.28 | 37 | ST美谷 | 2024-07-18 四 | 1.87 | 1.89 | 1.95 | 1.98 | 1.84 | 3.17% | 2.28% | 173400 | 3331万 | 14.85 | 14.88 | -4.32 | 38 | ST美谷 | 2024-07-17 三 | 1.96 | 1.97 | 1.89 | 1.97 | 1.89 | -4.06% | 1.66% | 126598 | 2452万 | 14.4 | 14.42 | -4.19 | 39 | ST美谷 | 2024-07-16 二 | 1.89 | 1.92 | 1.97 | 2.00 | 1.89 | 2.60% | 1.95% | 148460 | 2914万 | 15.01 | 15.03 | -4.37 | 40 | ST美谷 | 2024-07-15 一 | 1.87 | 1.89 | 1.92 | 1.93 | 1.81 | 1.59% | 1.53% | 116856 | 2183万 | 14.63 | 14.65 | -4.26 | 41 | ST美谷 | 2024-07-12 五 | 1.93 | 1.95 | 1.89 | 1.95 | 1.88 | -3.08% | 1.68% | 127767 | 2440万 | 14.4 | 14.42 | -4.19 | 42 | ST美谷 | 2024-07-11 四 | 1.83 | 1.88 | 1.95 | 1.97 | 1.83 | 3.72% | 2.70% | 205970 | 3943万 | 14.85 | 14.88 | -4.32 | 43 | ST美谷 | 2024-07-10 三 | 1.90 | 1.93 | 1.88 | 1.95 | 1.87 | -2.59% | 1.39% | 105996 | 2015万 | 14.32 | 14.34 | -4.17 | 44 | ST美谷 | 2024-07-09 二 | 1.99 | 1.98 | 1.93 | 1.99 | 1.89 | -2.53% | 1.55% | 117878 | 2280万 | 14.7 | 14.73 | -4.28 | 45 | ST美谷 | 2024-07-08 一 | 2.02 | 2.08 | 1.98 | 2.05 | 1.98 | -4.81% | 1.70% | 129264 | 2580万 | 15.08 | 15.11 | -4.39 | 46 | ST美谷 | 2024-07-05 五 | 2.06 | 2.07 | 2.08 | 2.11 | 1.98 | 0.48% | 2.14% | 162747 | 3357万 | 15.84 | 15.87 | -4.61 | 47 | ST美谷 | 2024-07-04 四 | 2.29 | 2.18 | 2.07 | 2.29 | 2.07 | -5.05% | 4.26% | 324594 | 7011万 | 15.77 | 15.79 | -4.59 | 48 | ST美谷 | 2024-07-03 三 | 2.18 | 2.08 | 2.18 | 2.18 | 2.18 | 4.81% | 0.12% | 9141 | 199万 | 16.61 | 16.63 | -4.83 | 49 | ST美谷 | 2024-07-02 二 | 2.08 | 1.98 | 2.08 | 2.08 | 2.08 | 5.05% | 0.20% | 15414 | 321万 | 15.84 | 15.87 | -4.61 | 50 | ST美谷 | 2024-07-01 一 | 1.98 | 1.89 | 1.98 | 1.98 | 1.98 | 4.76% | 0.07% | 5280 | 105万 | 15.08 | 15.11 | -4.39 | 51 | ST美谷 | 2024-06-28 五 | 1.89 | 1.80 | 1.89 | 1.89 | 1.89 | 5.00% | 0.14% | 10875 | 206万 | 14.4 | 14.42 | -4.19 | 52 | *ST美谷 | 2024-06-26 三 | 1.76 | 1.85 | 1.80 | 1.83 | 1.76 | -2.70% | 1.93% | 146973 | 2617万 | 13.71 | 13.73 | -3.99 | 53 | *ST美谷 | 2024-06-25 二 | 1.90 | 1.95 | 1.85 | 1.95 | 1.85 | -5.13% | 1.64% | 125087 | 2328万 | 14.09 | 14.12 | -4.1 | 54 | *ST美谷 | 2024-06-24 一 | 2.00 | 2.05 | 1.95 | 2.02 | 1.95 | -4.88% | 1.38% | 104758 | 2070万 | 14.85 | 14.88 | -4.32 | 55 | *ST美谷 | 2024-06-21 五 | 2.05 | 2.08 | 2.05 | 2.09 | 2.03 | -1.44% | 0.88% | 66949 | 1379万 | 15.62 | 15.64 | -4.54 | 56 | *ST美谷 | 2024-06-20 四 | 2.17 | 2.19 | 2.08 | 2.18 | 2.08 | -5.02% | 1.35% | 102854 | 2164万 | 15.84 | 15.87 | -4.61 | 57 | *ST美谷 | 2024-06-19 三 | 2.18 | 2.18 | 2.19 | 2.22 | 2.16 | 0.46% | 0.79% | 59911 | 1309万 | 16.68 | 16.71 | -4.86 | 58 | *ST美谷 | 2024-06-18 二 | 2.21 | 2.21 | 2.18 | 2.21 | 2.16 | -1.36% | 0.76% | 58105 | 1270万 | 16.61 | 16.63 | -4.83 | 59 | *ST美谷 | 2024-06-17 一 | 2.29 | 2.28 | 2.21 | 2.29 | 2.17 | -3.07% | 1.03% | 78564 | 1735万 | 16.83 | 16.86 | -4.9 | 60 | *ST美谷 | 2024-06-14 五 | 2.26 | 2.28 | 2.28 | 2.31 | 2.25 | 0.00% | 0.89% | 67522 | 1534万 | 17.37 | 17.4 | -5.05 | 61 | *ST美谷 | 2024-06-13 四 | 2.26 | 2.25 | 2.28 | 2.32 | 2.18 | 1.33% | 1.88% | 142954 | 3216万 | 17.37 | 17.4 | -5.05 | 62 | *ST美谷 | 2024-06-12 三 | 2.20 | 2.14 | 2.25 | 2.25 | 2.18 | 5.14% | 1.66% | 126215 | 2819万 | 17.14 | 17.17 | -4.99 | 63 | *ST美谷 | 2024-06-11 二 | 2.02 | 2.05 | 2.14 | 2.15 | 1.96 | 4.39% | 1.65% | 125738 | 2627万 | 16.3 | 16.33 | -4.74 | 64 | *ST美谷 | 2024-06-07 五 | 2.09 | 2.13 | 2.05 | 2.13 | 2.02 | -3.76% | 1.86% | 141615 | 2892万 | 15.62 | 15.64 | -4.54 | 65 | *ST美谷 | 2024-06-06 四 | 2.23 | 2.24 | 2.13 | 2.25 | 2.13 | -4.91% | 1.63% | 124320 | 2664万 | 16.23 | 16.25 | -4.72 | 66 | *ST美谷 | 2024-06-05 三 | 2.26 | 2.29 | 2.24 | 2.31 | 2.23 | -2.18% | 1.23% | 93643 | 2118万 | 17.06 | 17.09 | -4.97 | 67 | *ST美谷 | 2024-06-04 二 | 2.27 | 2.28 | 2.29 | 2.33 | 2.24 | 0.44% | 0.89% | 67451 | 1549万 | 17.44 | 17.47 | -5.08 | 68 | *ST美谷 | 2024-06-03 一 | 2.39 | 2.37 | 2.28 | 2.39 | 2.26 | -3.80% | 1.22% | 92890 | 2126万 | 17.37 | 17.4 | -5.05 | 69 | *ST美谷 | 2024-05-31 五 | 2.37 | 2.37 | 2.37 | 2.41 | 2.32 | 0.00% | 1.30% | 99022 | 2336万 | 18.05 | 18.08 | -5.25 | 70 | *ST美谷 | 2024-05-30 四 | 2.46 | 2.49 | 2.37 | 2.49 | 2.37 | -4.82% | 2.31% | 175985 | 4228万 | 18.05 | 18.08 | -5.25 | 71 | *ST美谷 | 2024-05-29 三 | 2.39 | 2.40 | 2.49 | 2.51 | 2.39 | 3.75% | 2.34% | 178126 | 4385万 | 18.97 | 19 | -5.52 | 72 | *ST美谷 | 2024-05-28 二 | 2.35 | 2.35 | 2.40 | 2.42 | 2.34 | 2.13% | 1.71% | 130036 | 3104万 | 18.28 | 18.31 | -5.32 | 73 | *ST美谷 | 2024-05-27 一 | 2.31 | 2.31 | 2.35 | 2.42 | 2.30 | 1.73% | 1.61% | 122696 | 2887万 | 17.9 | 17.93 | -5.21 | 74 | *ST美谷 | 2024-05-24 五 | 2.25 | 2.25 | 2.31 | 2.34 | 2.23 | 2.67% | 1.42% | 107976 | 2463万 | 17.6 | 17.62 | -5.12 | 75 | *ST美谷 | 2024-05-23 四 | 2.25 | 2.30 | 2.25 | 2.26 | 2.22 | -2.17% | 1.56% | 118672 | 2660万 | 17.14 | 17.17 | -4.99 | 76 | *ST美谷 | 2024-05-22 三 | 2.29 | 2.25 | 2.30 | 2.36 | 2.29 | 2.22% | 2.24% | 170972 | 3977万 | 17.52 | 17.55 | -5.1 | 77 | *ST美谷 | 2024-05-21 二 | 2.32 | 2.34 | 2.25 | 2.34 | 2.23 | -3.85% | 1.81% | 137718 | 3132万 | 17.14 | 17.17 | -4.99 | 78 | *ST美谷 | 2024-05-20 一 | 2.35 | 2.35 | 2.34 | 2.40 | 2.34 | -0.43% | 1.83% | 139253 | 3289万 | 17.82 | 17.85 | -5.19 | 79 | *ST美谷 | 2024-05-17 五 | 2.35 | 2.39 | 2.35 | 2.38 | 2.32 | -1.67% | 1.82% | 138878 | 3254万 | 17.9 | 17.93 | -5.21 | 80 | *ST美谷 | 2024-05-16 四 | 2.29 | 2.28 | 2.39 | 2.39 | 2.26 | 4.82% | 2.36% | 179832 | 4207万 | 18.21 | 18.24 | -5.3 | 81 | *ST美谷 | 2024-05-15 三 | 2.33 | 2.33 | 2.28 | 2.34 | 2.22 | -2.15% | 1.74% | 132508 | 3003万 | 17.37 | 17.4 | -5.05 | 82 | *ST美谷 | 2024-05-14 二 | 2.27 | 2.26 | 2.33 | 2.37 | 2.27 | 3.10% | 1.71% | 130430 | 3043万 | 17.75 | 17.78 | -5.17 | 83 | *ST美谷 | 2024-05-13 一 | 2.25 | 2.37 | 2.26 | 2.35 | 2.25 | -4.64% | 2.00% | 152137 | 3476万 | 17.22 | 17.24 | -5.01 | 84 | *ST美谷 | 2024-05-10 五 | 2.43 | 2.49 | 2.37 | 2.45 | 2.37 | -4.82% | 2.63% | 200697 | 4783万 | 18.05 | 18.08 | -5.25 | 85 | *ST美谷 | 2024-05-09 四 | 2.40 | 2.41 | 2.49 | 2.53 | 2.40 | 3.32% | 3.30% | 251745 | 6308万 | 18.97 | 19 | -5.52 | 86 | *ST美谷 | 2024-05-08 三 | 2.47 | 2.51 | 2.41 | 2.50 | 2.39 | -3.98% | 2.13% | 161999 | 3965万 | 18.36 | 18.39 | -5.34 | 87 | *ST美谷 | 2024-05-06 一 | 2.73 | 2.60 | 2.58 | 2.73 | 2.57 | -0.77% | 6.89% | 524560 | 14074万 | 19.65 | 19.68 | -5.72 | 88 | *ST美谷 | 2024-04-30 二 | 2.60 | 2.48 | 2.60 | 2.60 | 2.60 | 4.84% | 0.37% | 28546 | 742万 | 19.81 | 19.84 | -5.76 | 89 | *ST美谷 | 2024-04-29 一 | 2.48 | 2.36 | 2.48 | 2.48 | 2.48 | 5.08% | 0.17% | 12847 | 319万 | 18.89 | 18.92 | -5.5 | 90 | *ST美谷 | 2024-04-26 五 | 2.36 | 2.25 | 2.36 | 2.36 | 2.36 | 4.89% | 0.26% | 19557 | 462万 | 17.98 | 18.01 | -5.23 | 91 | *ST美谷 | 2024-04-25 四 | 2.25 | 2.14 | 2.25 | 2.25 | 2.25 | 5.14% | 0.46% | 35305 | 794万 | 17.14 | 17.17 | -1.12 | 92 | *ST美谷 | 2024-04-24 三 | 1.97 | 2.04 | 2.14 | 2.14 | 1.97 | 4.90% | 2.45% | 186928 | 3924万 | 16.3 | 16.33 | -1.06 | 93 | *ST美谷 | 2024-04-23 二 | 2.04 | 2.15 | 2.04 | 2.04 | 2.04 | -5.12% | 0.67% | 51188 | 1044万 | 15.54 | 15.56 | -1.01 | 94 | *ST美谷 | 2024-04-22 一 | 2.15 | 2.26 | 2.15 | 2.18 | 2.15 | -4.87% | 0.87% | 66636 | 1434万 | 16.38 | 16.4 | -1.07 | 95 | *ST美谷 | 2024-04-19 五 | 2.26 | 2.38 | 2.26 | 2.31 | 2.26 | -5.04% | 2.66% | 202786 | 4589万 | 17.22 | 17.24 | -1.12 | 96 | *ST美谷 | 2024-04-18 四 | 2.41 | 2.45 | 2.38 | 2.47 | 2.36 | -2.86% | 1.57% | 119308 | 2861万 | 18.13 | 18.16 | -1.18 | 97 | *ST美谷 | 2024-04-17 三 | 2.48 | 2.50 | 2.45 | 2.50 | 2.38 | -2.00% | 1.59% | 121288 | 2962万 | 18.66 | 18.69 | -1.21 | 98 | *ST美谷 | 2024-04-16 二 | 2.38 | 2.40 | 2.50 | 2.52 | 2.37 | 4.17% | 2.43% | 185448 | 4584万 | 19.04 | 19.07 | -1.24 | 99 | *ST美谷 | 2024-04-15 一 | 2.38 | 2.51 | 2.40 | 2.49 | 2.38 | -4.38% | 2.65% | 202121 | 4863万 | 18.28 | 18.31 | -1.19 | 100 | *ST美谷 | 2024-04-12 五 | 2.51 | 2.39 | 2.51 | 2.51 | 2.50 | 5.02% | 0.72% | 55159 | 1384万 | 19.12 | 19.15 | -1.24 | 101 | *ST美谷 | 2024-04-11 四 | 2.36 | 2.47 | 2.39 | 2.46 | 2.35 | -3.24% | 2.28% | 174038 | 4180万 | 18.21 | 18.24 | -1.18 | 102 | *ST美谷 | 2024-04-10 三 | 2.56 | 2.60 | 2.47 | 2.60 | 2.47 | -5.00% | 2.12% | 161642 | 4052万 | 18.82 | 18.85 | -1.22 | 103 | *ST美谷 | 2024-04-09 二 | 2.54 | 2.66 | 2.60 | 2.66 | 2.53 | -2.26% | 2.11% | 160552 | 4136万 | 19.81 | 19.84 | -1.29 | 104 | *ST美谷 | 2024-04-08 一 | 2.71 | 2.80 | 2.66 | 2.73 | 2.66 | -5.00% | 2.31% | 176222 | 4701万 | 20.26 | 20.3 | -1.32 | 105 | *ST美谷 | 2024-04-03 三 | 2.90 | 2.83 | 2.80 | 2.93 | 2.74 | -1.06% | 2.08% | 158141 | 4481万 | 21.33 | 21.36 | -1.39 | 106 | *ST美谷 | 2024-04-02 二 | 2.77 | 2.79 | 2.83 | 2.84 | 2.73 | 1.43% | 2.08% | 158567 | 4435万 | 21.56 | 21.59 | -1.4 | 107 | *ST美谷 | 2024-04-01 一 | 2.90 | 2.76 | 2.79 | 2.90 | 2.79 | 1.09% | 3.11% | 236919 | 6768万 | 21.25 | 21.29 | -1.38 | 108 | *ST美谷 | 2024-03-29 五 | 2.64 | 2.66 | 2.76 | 2.78 | 2.64 | 3.76% | 2.36% | 180096 | 4922万 | 21.02 | 21.06 | -1.37 | 109 | *ST美谷 | 2024-03-28 四 | 2.63 | 2.76 | 2.66 | 2.72 | 2.62 | -3.62% | 3.16% | 240689 | 6386万 | 20.26 | 20.3 | -1.32 | 110 | *ST美谷 | 2024-03-27 三 | 2.78 | 2.91 | 2.76 | 2.83 | 2.76 | -5.15% | 0.90% | 68476 | 1896万 | 21.02 | 21.06 | -1.37 | 111 | *ST美谷 | 2024-03-26 二 | 3.01 | 3.06 | 2.91 | 3.03 | 2.91 | -4.90% | 3.47% | 264488 | 7783万 | 22.17 | 22.2 | -1.44 | 112 | *ST美谷 | 2024-03-25 一 | 3.00 | 2.92 | 3.06 | 3.07 | 2.95 | 4.79% | 4.86% | 369979 | 11235万 | 23.31 | 23.35 | -1.52 | 113 | *ST美谷 | 2024-03-22 五 | 2.92 | 2.78 | 2.92 | 2.92 | 2.91 | 5.04% | 1.81% | 138164 | 4034万 | 22.24 | 22.28 | -1.45 | 114 | *ST美谷 | 2024-03-21 四 | 2.76 | 2.77 | 2.78 | 2.84 | 2.71 | 0.36% | 2.28% | 174009 | 4828万 | 21.18 | 21.21 | -1.38 | 115 | *ST美谷 | 2024-03-20 三 | 2.70 | 2.72 | 2.77 | 2.84 | 2.66 | 1.84% | 2.05% | 156038 | 4278万 | 21.1 | 21.13 | -1.37 | 116 | *ST美谷 | 2024-03-19 二 | 2.77 | 2.80 | 2.72 | 2.78 | 2.70 | -2.86% | 1.85% | 141177 | 3858万 | 20.72 | 20.75 | -1.35 | 117 | *ST美谷 | 2024-03-18 一 | 2.81 | 2.76 | 2.80 | 2.86 | 2.76 | 1.45% | 1.95% | 148625 | 4169万 | 21.33 | 21.36 | -1.39 | 118 | *ST美谷 | 2024-03-15 五 | 2.76 | 2.77 | 2.76 | 2.79 | 2.73 | -0.36% | 1.64% | 124723 | 3446万 | 21.02 | 21.06 | -1.37 | 119 | *ST美谷 | 2024-03-14 四 | 2.75 | 2.74 | 2.77 | 2.79 | 2.71 | 1.09% | 2.36% | 180064 | 4950万 | 21.1 | 21.13 | -1.37 | 120 | *ST美谷 | 2024-03-08 五 | 2.45 | 2.42 | 2.54 | 2.54 | 2.43 | 4.96% | 3.51% | 267744 | 6703万 | 19.35 | 19.38 | -1.26 | 121 | *ST美谷 | 2024-03-07 四 | 2.55 | 2.51 | 2.42 | 2.60 | 2.38 | -3.59% | 5.24% | 398837 | 9992万 | 18.43 | 18.46 | -1.2 | 122 | *ST美谷 | 2024-03-06 三 | 2.27 | 2.39 | 2.51 | 2.51 | 2.27 | 5.02% | 3.18% | 242415 | 5711万 | 19.12 | 19.15 | -1.24 | 123 | *ST美谷 | 2024-03-05 二 | 2.49 | 2.52 | 2.39 | 2.49 | 2.39 | -5.16% | 1.74% | 132657 | 3195万 | 18.21 | 18.24 | -1.18 | 124 | *ST美谷 | 2024-03-04 一 | 2.60 | 2.64 | 2.52 | 2.64 | 2.51 | -4.55% | 3.90% | 297390 | 7521万 | 19.2 | 19.23 | -1.25 | 125 | *ST美谷 | 2024-03-01 五 | 2.78 | 2.78 | 2.64 | 2.80 | 2.64 | -5.04% | 3.83% | 292088 | 7835万 | 20.11 | 20.14 | -1.31 | 126 | *ST美谷 | 2024-02-29 四 | 2.71 | 2.82 | 2.78 | 2.82 | 2.70 | -1.42% | 2.81% | 214014 | 5915万 | 21.18 | 21.21 | -1.38 | 127 | *ST美谷 | 2024-02-28 三 | 2.98 | 2.97 | 2.82 | 3.01 | 2.82 | -5.05% | 3.73% | 284003 | 8209万 | 21.48 | 21.52 | -1.4 | 128 | *ST美谷 | 2024-02-27 二 | 2.94 | 2.96 | 2.97 | 2.97 | 2.92 | 0.34% | 2.30% | 174946 | 5157万 | 22.62 | 22.66 | -1.47 | 129 | *ST美谷 | 2024-02-26 一 | 3.01 | 3.04 | 2.96 | 3.03 | 2.93 | -2.63% | 2.70% | 205384 | 6104万 | 22.55 | 22.58 | -1.47 | 130 | *ST美谷 | 2024-02-23 五 | 2.98 | 2.98 | 3.04 | 3.09 | 2.94 | 2.01% | 3.05% | 231964 | 6955万 | 23.16 | 23.19 | -1.51 | 131 | *ST美谷 | 2024-02-22 四 | 3.05 | 3.05 | 2.98 | 3.05 | 2.91 | -2.30% | 3.37% | 256710 | 7659万 | 22.7 | 22.74 | -1.48 | 132 | *ST美谷 | 2024-02-21 三 | 3.00 | 2.96 | 3.05 | 3.11 | 2.95 | 3.04% | 4.11% | 312738 | 9579万 | 23.23 | 23.27 | -1.51 | 133 | *ST美谷 | 2024-02-20 二 | 2.78 | 2.82 | 2.96 | 2.96 | 2.75 | 4.96% | 2.47% | 188155 | 5392万 | 22.55 | 22.58 | -1.47 | 134 | *ST美谷 | 2024-02-19 一 | 2.68 | 2.73 | 2.82 | 2.86 | 2.59 | 3.30% | 3.42% | 260234 | 7068万 | 21.48 | 21.52 | -1.4 | 135 | *ST美谷 | 2024-02-08 四 | 2.66 | 2.80 | 2.73 | 2.82 | 2.66 | -2.50% | 3.45% | 263087 | 7080万 | 20.8 | 20.83 | -1.35 | 136 | *ST美谷 | 2024-02-07 三 | 2.96 | 2.95 | 2.80 | 3.05 | 2.80 | -5.08% | 3.56% | 271484 | 7948万 | 21.33 | 21.36 | -1.39 | 137 | *ST美谷 | 2024-02-06 二 | 2.95 | 3.10 | 2.95 | 3.03 | 2.95 | -4.84% | 3.03% | 231148 | 6836万 | 22.47 | 22.51 | -1.46 | 138 | *ST美谷 | 2024-02-05 一 | 3.10 | 3.26 | 3.10 | 3.10 | 3.10 | -4.91% | 0.11% | 8453 | 262万 | 23.61 | 23.65 | -1.54 | 139 | *ST美谷 | 2024-02-02 五 | 3.26 | 3.43 | 3.26 | 3.26 | 3.26 | -4.96% | 0.34% | 25563 | 833万 | 24.83 | 24.87 | -1.62 | 140 | *ST美谷 | 2024-02-01 四 | 3.43 | 3.61 | 3.43 | 3.43 | 3.43 | -4.99% | 0.13% | 9631 | 330万 | 26.13 | 26.17 | -1.7 | 141 | *ST美谷 | 2024-01-31 三 | 3.61 | 3.80 | 3.61 | 3.64 | 3.61 | -5.00% | 0.76% | 57965 | 2093万 | 27.5 | 27.54 | -1.79 | 142 | *ST美谷 | 2024-01-30 二 | 3.89 | 3.91 | 3.80 | 3.91 | 3.73 | -2.81% | 2.09% | 159084 | 6075万 | 28.95 | 28.99 | -1.88 | 143 | *ST美谷 | 2024-01-29 一 | 3.92 | 3.98 | 3.91 | 4.02 | 3.86 | -1.76% | 2.12% | 161278 | 6328万 | 29.79 | 29.83 | -1.94 | 144 | *ST美谷 | 2024-01-26 五 | 3.99 | 4.01 | 3.98 | 4.11 | 3.98 | -0.75% | 1.69% | 128384 | 5178万 | 30.32 | 30.37 | -1.97 | 145 | *ST美谷 | 2024-01-25 四 | 4.01 | 4.01 | 4.01 | 4.03 | 3.96 | 0.00% | 1.63% | 124167 | 4959万 | 30.55 | 30.6 | -1.99 | 146 | *ST美谷 | 2024-01-24 三 | 4.01 | 3.95 | 4.01 | 4.05 | 3.85 | 1.52% | 2.25% | 171707 | 6809万 | 30.55 | 30.6 | -1.99 | 147 | *ST美谷 | 2024-01-23 二 | 3.90 | 3.98 | 3.95 | 4.02 | 3.83 | -0.75% | 2.10% | 160264 | 6295万 | 30.09 | 30.14 | -1.96 | 148 | *ST美谷 | 2024-01-22 一 | 4.18 | 4.19 | 3.98 | 4.19 | 3.98 | -5.01% | 2.73% | 208208 | 8469万 | 30.32 | 30.37 | -1.97 | 149 | *ST美谷 | 2024-01-19 五 | 4.06 | 4.06 | 4.19 | 4.23 | 4.02 | 3.20% | 2.97% | 226000 | 9356万 | 31.92 | 31.97 | -2.08 | 150 | *ST美谷 | 2024-01-18 四 | 3.99 | 4.02 | 4.06 | 4.06 | 3.87 | 1.00% | 2.99% | 227534 | 9050万 | 30.93 | 30.98 | -2.01 | 151 | *ST美谷 | 2024-01-17 三 | 4.14 | 4.14 | 4.02 | 4.16 | 3.98 | -2.90% | 2.53% | 192388 | 7823万 | 30.62 | 30.67 | -1.99 | 152 | *ST美谷 | 2024-01-16 二 | 4.20 | 4.24 | 4.14 | 4.27 | 4.07 | -2.36% | 3.19% | 242691 | 10108万 | 31.54 | 31.59 | -2.05 | 153 | *ST美谷 | 2024-01-15 一 | 4.20 | 4.25 | 4.24 | 4.38 | 4.14 | -0.24% | 2.88% | 219203 | 9401万 | 32.3 | 32.35 | -2.1 | 154 | *ST美谷 | 2024-01-12 五 | 4.21 | 4.20 | 4.25 | 4.30 | 4.20 | 1.19% | 2.65% | 202166 | 8611万 | 32.38 | 32.43 | -2.11 | 155 | *ST美谷 | 2024-01-11 四 | 4.27 | 4.26 | 4.20 | 4.31 | 4.13 | -1.41% | 3.07% | 233924 | 9825万 | 31.99 | 32.05 | -2.08 | 156 | *ST美谷 | 2024-01-10 三 | 4.21 | 4.20 | 4.26 | 4.33 | 4.16 | 1.43% | 3.39% | 257879 | 10974万 | 32.45 | 32.5 | -2.11 | 157 | *ST美谷 | 2024-01-09 二 | 4.13 | 4.17 | 4.20 | 4.23 | 4.02 | 0.72% | 3.53% | 268677 | 11104万 | 31.99 | 32.05 | -2.08 | 158 | *ST美谷 | 2024-01-08 一 | 4.32 | 4.39 | 4.17 | 4.37 | 4.17 | -5.01% | 3.86% | 293773 | 12506万 | 31.77 | 31.82 | -2.07 | 159 | *ST美谷 | 2024-01-05 五 | 4.23 | 4.20 | 4.39 | 4.39 | 4.15 | 4.52% | 4.93% | 375624 | 15980万 | 33.44 | 33.49 | -2.18 | 160 | *ST美谷 | 2024-01-04 四 | 4.24 | 4.16 | 4.20 | 4.37 | 4.15 | 0.96% | 5.98% | 455803 | 19536万 | 31.99 | 32.05 | -2.08 | 161 | *ST美谷 | 2024-01-03 三 | 4.13 | 4.14 | 4.16 | 4.20 | 3.96 | 0.48% | 8.27% | 630332 | 25865万 | 31.69 | 31.74 | -2.06 | 162 | *ST美谷 | 2024-01-02 二 | 4.14 | 3.94 | 4.14 | 4.14 | 4.14 | 5.08% | 0.42% | 32164 | 1332万 | 31.54 | 31.59 | -2.05 |
|
行情刷新 | 流通股东
|