| 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 | 2025-04-02 三 | 3.64 | 3.68 | 3.63 | 3.74 | 3.57 | -1.36% | 2.12% | 161408 | 5888万 | 27.68 | 27.7 | -6.74 | | 2 | ST美谷 | 2025-04-01 二 | 3.83 | 3.86 | 3.68 | 3.97 | 3.67 | -4.66% | 4.24% | 323428 | 12157万 | 28.06 | 28.08 | -6.83 | | 3 | ST美谷 | 2025-03-31 一 | 3.71 | 3.71 | 3.86 | 3.89 | 3.71 | 4.04% | 2.67% | 203373 | 7799万 | 29.43 | 29.45 | -7.17 | | 4 | ST美谷 | 2025-03-28 五 | 3.69 | 3.71 | 3.71 | 3.76 | 3.69 | 0.00% | 1.29% | 98288 | 3661万 | 28.29 | 28.31 | -6.89 | | 5 | ST美谷 | 2025-03-27 四 | 3.74 | 3.74 | 3.71 | 3.77 | 3.66 | -0.80% | 1.51% | 115078 | 4269万 | 28.29 | 28.31 | -6.89 | | 6 | ST美谷 | 2025-03-26 三 | 3.60 | 3.62 | 3.74 | 3.79 | 3.60 | 3.31% | 2.19% | 166974 | 6200万 | 28.52 | 28.54 | -6.94 | | 7 | ST美谷 | 2025-03-25 二 | 3.62 | 3.61 | 3.62 | 3.68 | 3.56 | 0.28% | 1.50% | 114683 | 4153万 | 27.6 | 27.62 | -6.72 | | 8 | ST美谷 | 2025-03-24 一 | 3.48 | 3.58 | 3.61 | 3.72 | 3.43 | 0.84% | 3.11% | 236913 | 8411万 | 27.53 | 27.54 | -6.7 | | 9 | ST美谷 | 2025-03-21 五 | 3.69 | 3.76 | 3.58 | 3.75 | 3.57 | -4.79% | 3.39% | 258230 | 9473万 | 27.3 | 27.31 | -6.65 | | 10 | ST美谷 | 2025-03-20 四 | 3.58 | 3.61 | 3.76 | 3.79 | 3.58 | 4.16% | 3.65% | 278014 | 10386万 | 28.67 | 28.69 | -6.98 | | 11 | ST美谷 | 2025-03-19 三 | 3.57 | 3.61 | 3.61 | 3.69 | 3.54 | 0.00% | 1.85% | 141149 | 5105万 | 27.53 | 27.54 | -6.7 | | 12 | ST美谷 | 2025-03-18 二 | 3.54 | 3.52 | 3.61 | 3.70 | 3.37 | 2.56% | 3.67% | 280023 | 9905万 | 27.53 | 27.54 | -6.7 | | 13 | ST美谷 | 2025-03-17 一 | 3.69 | 3.71 | 3.52 | 3.69 | 3.52 | -5.12% | 3.34% | 254350 | 9088万 | 26.84 | 26.86 | -6.54 | | 14 | ST美谷 | 2025-03-14 五 | 3.56 | 3.56 | 3.71 | 3.74 | 3.56 | 4.21% | 4.72% | 360258 | 13350万 | 28.29 | 28.31 | -6.89 | | 15 | ST美谷 | 2025-03-13 四 | 3.45 | 3.39 | 3.56 | 3.56 | 3.42 | 5.01% | 1.02% | 77559 | 2727万 | 27.15 | 27.16 | -6.61 | | 16 | ST美谷 | 2025-03-12 三 | 3.45 | 3.36 | 3.39 | 3.50 | 3.32 | 0.89% | 3.81% | 290656 | 9946万 | 25.85 | 25.87 | -6.29 | | 17 | ST美谷 | 2025-03-11 二 | 3.32 | 3.20 | 3.36 | 3.36 | 3.30 | 5.00% | 2.83% | 215895 | 7228万 | 25.62 | 25.64 | -6.24 | | 18 | ST美谷 | 2025-03-10 一 | 3.05 | 3.05 | 3.20 | 3.20 | 3.05 | 4.92% | 1.63% | 124604 | 3921万 | 24.4 | 24.42 | -5.94 | | 19 | ST美谷 | 2025-03-07 五 | 3.03 | 3.02 | 3.05 | 3.09 | 2.99 | 0.99% | 1.31% | 99560 | 3024万 | 23.26 | 23.27 | -5.66 | | 20 | ST美谷 | 2025-03-06 四 | 3.03 | 3.05 | 3.02 | 3.06 | 2.99 | -0.98% | 1.60% | 121641 | 3675万 | 23.03 | 23.04 | -5.61 | | 21 | ST美谷 | 2025-03-05 三 | 3.12 | 3.14 | 3.05 | 3.17 | 3.02 | -2.87% | 2.28% | 173868 | 5362万 | 23.26 | 23.27 | -5.66 | | 22 | ST美谷 | 2025-03-04 二 | 3.12 | 3.14 | 3.14 | 3.27 | 3.09 | 0.00% | 4.32% | 329343 | 10482万 | 23.94 | 23.96 | -5.83 | | 23 | ST美谷 | 2025-03-03 一 | 2.98 | 2.99 | 3.14 | 3.14 | 2.86 | 5.02% | 3.74% | 285390 | 8613万 | 23.94 | 23.96 | -5.83 | | 24 | ST美谷 | 2025-02-28 五 | 3.08 | 2.98 | 2.99 | 3.11 | 2.98 | 0.34% | 4.40% | 335449 | 10213万 | 22.8 | 22.81 | -5.55 | | 25 | ST美谷 | 2025-02-27 四 | 2.84 | 2.84 | 2.98 | 2.98 | 2.84 | 4.93% | 2.69% | 204989 | 5974万 | 22.72 | 22.74 | -5.53 | | 26 | ST美谷 | 2025-02-26 三 | 2.90 | 2.92 | 2.84 | 2.93 | 2.82 | -2.74% | 2.99% | 228247 | 6547万 | 21.66 | 21.67 | -5.27 | | 27 | ST美谷 | 2025-02-25 二 | 2.98 | 2.98 | 2.92 | 3.05 | 2.92 | -2.01% | 2.34% | 178407 | 5306万 | 22.27 | 22.28 | -5.42 | | 28 | ST美谷 | 2025-02-24 一 | 2.91 | 3.04 | 2.98 | 3.00 | 2.91 | -1.97% | 2.77% | 210940 | 6224万 | 22.72 | 22.74 | -5.53 | | 29 | ST美谷 | 2025-02-21 五 | 3.15 | 3.18 | 3.04 | 3.17 | 3.02 | -4.40% | 3.29% | 251163 | 7747万 | 23.18 | 23.19 | -5.64 | | 30 | ST美谷 | 2025-02-20 四 | 3.23 | 3.21 | 3.18 | 3.30 | 3.17 | -0.93% | 2.07% | 158091 | 5104万 | 24.25 | 24.26 | -5.9 | | 31 | ST美谷 | 2025-02-19 三 | 3.16 | 3.20 | 3.21 | 3.25 | 3.14 | 0.31% | 1.57% | 119401 | 3827万 | 24.48 | 24.49 | -5.96 | | 32 | ST美谷 | 2025-02-18 二 | 3.20 | 3.18 | 3.20 | 3.28 | 3.18 | 0.63% | 1.93% | 147399 | 4753万 | 24.4 | 24.42 | -5.94 | | 33 | ST美谷 | 2025-02-17 一 | 3.26 | 3.32 | 3.18 | 3.30 | 3.15 | -4.22% | 2.44% | 185936 | 5923万 | 24.25 | 24.26 | -5.9 | | 34 | ST美谷 | 2025-02-14 五 | 3.32 | 3.34 | 3.32 | 3.35 | 3.24 | -0.60% | 1.82% | 138969 | 4574万 | 25.32 | 25.33 | -6.16 | | 35 | ST美谷 | 2025-02-13 四 | 3.32 | 3.32 | 3.34 | 3.44 | 3.31 | 0.60% | 1.73% | 132185 | 4453万 | 25.47 | 25.48 | -6.2 | | 36 | ST美谷 | 2025-02-12 三 | 3.37 | 3.37 | 3.32 | 3.39 | 3.30 | -1.48% | 1.68% | 128219 | 4275万 | 25.32 | 25.33 | -6.16 | | 37 | ST美谷 | 2025-02-11 二 | 3.43 | 3.45 | 3.37 | 3.44 | 3.36 | -2.32% | 1.83% | 139698 | 4742万 | 25.7 | 25.71 | -6.26 | | 38 | ST美谷 | 2025-02-10 一 | 3.41 | 3.43 | 3.45 | 3.49 | 3.33 | 0.58% | 2.59% | 197598 | 6699万 | 26.31 | 26.32 | -6.41 | | 39 | ST美谷 | 2025-02-07 五 | 3.41 | 3.44 | 3.43 | 3.46 | 3.34 | -0.29% | 2.54% | 193780 | 6596万 | 26.15 | 26.17 | -6.37 | | 40 | ST美谷 | 2025-02-06 四 | 3.63 | 3.61 | 3.44 | 3.65 | 3.43 | -4.71% | 3.33% | 254181 | 8905万 | 26.23 | 26.25 | -6.39 | | 41 | ST美谷 | 2025-02-05 三 | 3.56 | 3.58 | 3.61 | 3.67 | 3.53 | 0.84% | 1.32% | 100428 | 3606万 | 27.53 | 27.54 | -6.7 | | 42 | ST美谷 | 2025-01-27 一 | 3.48 | 3.46 | 3.58 | 3.58 | 3.46 | 3.47% | 1.37% | 104733 | 3692万 | 27.3 | 27.31 | -6.65 | | 43 | ST美谷 | 2025-01-24 五 | 3.45 | 3.48 | 3.46 | 3.55 | 3.36 | -0.57% | 1.68% | 128165 | 4438万 | 26.38 | 26.4 | -6.42 | | 44 | ST美谷 | 2025-01-23 四 | 3.53 | 3.50 | 3.48 | 3.64 | 3.47 | -0.57% | 1.59% | 121375 | 4302万 | 26.54 | 26.55 | -6.46 | | 45 | ST美谷 | 2025-01-22 三 | 3.43 | 3.44 | 3.50 | 3.56 | 3.43 | 1.74% | 1.53% | 116702 | 4091万 | 26.69 | 26.7 | -6.5 | | 46 | ST美谷 | 2025-01-21 二 | 3.60 | 3.62 | 3.44 | 3.63 | 3.44 | -4.97% | 2.68% | 204221 | 7144万 | 26.23 | 26.25 | -6.39 | | 47 | ST美谷 | 2025-01-20 一 | 3.60 | 3.63 | 3.62 | 3.69 | 3.59 | -0.28% | 1.26% | 95975 | 3487万 | 27.6 | 27.62 | -6.72 | | 48 | ST美谷 | 2025-01-17 五 | 3.75 | 3.75 | 3.63 | 3.76 | 3.59 | -3.20% | 1.77% | 134709 | 4945万 | 27.68 | 27.7 | -6.74 | | 49 | ST美谷 | 2025-01-16 四 | 3.74 | 3.76 | 3.75 | 3.80 | 3.73 | -0.27% | 1.41% | 107234 | 4033万 | 28.59 | 28.61 | -6.96 | | 50 | ST美谷 | 2025-01-15 三 | 3.76 | 3.77 | 3.76 | 3.85 | 3.73 | -0.27% | 1.41% | 107648 | 4076万 | 28.67 | 28.69 | -6.98 | | 51 | ST美谷 | 2025-01-14 二 | 3.73 | 3.73 | 3.77 | 3.83 | 3.73 | 1.07% | 1.78% | 135531 | 5112万 | 28.75 | 28.76 | -7 | | 52 | ST美谷 | 2025-01-13 一 | 3.80 | 3.86 | 3.73 | 3.83 | 3.67 | -3.37% | 2.07% | 158150 | 5903万 | 28.44 | 28.46 | -6.93 | | 53 | ST美谷 | 2025-01-10 五 | 3.79 | 3.84 | 3.86 | 3.99 | 3.78 | 0.52% | 2.99% | 227631 | 8821万 | 29.43 | 29.45 | -7.17 | | 54 | ST美谷 | 2025-01-09 四 | 3.80 | 3.85 | 3.84 | 3.92 | 3.68 | -0.26% | 3.80% | 290084 | 11010万 | 29.28 | 29.3 | -7.13 | | 55 | ST美谷 | 2025-01-08 三 | 3.93 | 3.74 | 3.85 | 3.93 | 3.83 | 2.94% | 4.62% | 352312 | 13776万 | 29.36 | 29.37 | -7.15 | | 56 | ST美谷 | 2025-01-07 二 | 3.53 | 3.63 | 3.74 | 3.76 | 3.52 | 3.03% | 2.46% | 187618 | 6856万 | 28.52 | 28.54 | -6.94 | | 57 | ST美谷 | 2025-01-06 一 | 3.68 | 3.79 | 3.63 | 3.71 | 3.60 | -4.22% | 2.66% | 202848 | 7332万 | 27.68 | 27.7 | -6.74 | | 58 | ST美谷 | 2025-01-03 五 | 3.97 | 3.99 | 3.79 | 4.02 | 3.79 | -5.01% | 3.52% | 268526 | 10295万 | 28.9 | 28.92 | -7.04 | | 59 | ST美谷 | 2025-01-02 四 | 3.87 | 3.87 | 3.99 | 4.06 | 3.80 | 3.10% | 3.88% | 295470 | 11651万 | 30.42 | 30.44 | -7.41 | | 60 | ST美谷 | 2024-12-31 二 | 3.80 | 3.78 | 3.87 | 3.91 | 3.74 | 2.38% | 3.20% | 243930 | 9357万 | 29.51 | 29.53 | -7.19 | | 61 | ST美谷 | 2024-12-30 一 | 3.79 | 3.86 | 3.78 | 3.95 | 3.69 | -2.07% | 3.13% | 238347 | 9158万 | 28.82 | 28.84 | -7.02 | | 62 | ST美谷 | 2024-12-27 五 | 3.66 | 3.69 | 3.86 | 3.86 | 3.65 | 4.61% | 3.38% | 257602 | 9687万 | 29.43 | 29.45 | -7.17 | | 63 | ST美谷 | 2024-12-26 四 | 3.56 | 3.63 | 3.69 | 3.75 | 3.53 | 1.65% | 3.82% | 291651 | 10628万 | 28.14 | 28.15 | -6.85 | | 64 | ST美谷 | 2024-12-25 三 | 3.48 | 3.46 | 3.63 | 3.63 | 3.45 | 4.91% | 5.10% | 389003 | 13980万 | 27.68 | 27.7 | -6.74 | | 65 | ST美谷 | 2024-12-24 二 | 3.43 | 3.43 | 3.46 | 3.53 | 3.26 | 0.87% | 4.66% | 355112 | 12030万 | 26.38 | 26.4 | -6.42 | | 66 | ST美谷 | 2024-12-23 一 | 3.61 | 3.61 | 3.43 | 3.61 | 3.43 | -4.99% | 3.13% | 238381 | 8274万 | 26.15 | 26.17 | -6.37 | | 67 | ST美谷 | 2024-12-20 五 | 3.57 | 3.56 | 3.61 | 3.69 | 3.56 | 1.40% | 2.46% | 187773 | 6784万 | 27.53 | 27.54 | -6.7 | | 68 | ST美谷 | 2024-12-19 四 | 3.71 | 3.75 | 3.56 | 3.74 | 3.56 | -5.07% | 3.31% | 252070 | 9151万 | 27.15 | 27.16 | -6.61 | | 69 | ST美谷 | 2024-12-18 三 | 3.73 | 3.72 | 3.75 | 3.82 | 3.60 | 0.81% | 3.51% | 267684 | 9948万 | 28.59 | 28.61 | -6.96 | | 70 | ST美谷 | 2024-12-17 二 | 3.83 | 3.92 | 3.72 | 3.91 | 3.72 | -5.10% | 5.57% | 424571 | 15971万 | 28.37 | 28.38 | -6.91 | | 71 | ST美谷 | 2024-12-16 一 | 4.13 | 4.11 | 3.92 | 4.31 | 3.90 | -4.62% | 7.12% | 543108 | 22364万 | 29.89 | 29.91 | -7.28 | | 72 | ST美谷 | 2024-12-13 五 | 3.97 | 3.99 | 4.11 | 4.19 | 3.97 | 3.01% | 5.74% | 437663 | 17990万 | 31.34 | 31.36 | -7.63 | | 73 | ST美谷 | 2024-12-12 四 | 3.90 | 3.90 | 3.99 | 4.05 | 3.81 | 2.31% | 4.43% | 337849 | 13244万 | 30.42 | 30.44 | -7.41 | | 74 | ST美谷 | 2024-12-11 三 | 3.84 | 3.84 | 3.90 | 4.00 | 3.81 | 1.56% | 3.87% | 294935 | 11521万 | 29.74 | 29.76 | -7.24 | | 75 | ST美谷 | 2024-12-10 二 | 3.81 | 3.71 | 3.84 | 3.89 | 3.63 | 3.50% | 5.61% | 428072 | 16238万 | 29.28 | 29.3 | -7.13 | | 76 | ST美谷 | 2024-12-09 一 | 3.84 | 3.91 | 3.71 | 3.88 | 3.71 | -5.12% | 5.64% | 430101 | 16089万 | 28.29 | 28.31 | -6.89 | | 77 | ST美谷 | 2024-12-06 五 | 3.99 | 3.99 | 3.91 | 4.18 | 3.89 | -2.01% | 6.87% | 523471 | 21212万 | 29.81 | 29.83 | -7.26 | | 78 | ST美谷 | 2024-12-05 四 | 3.81 | 4.01 | 3.99 | 3.99 | 3.81 | -0.50% | 4.96% | 378138 | 14488万 | 30.42 | 30.44 | -7.41 | | 79 | ST美谷 | 2024-12-04 三 | 4.15 | 4.22 | 4.01 | 4.32 | 4.01 | -4.98% | 8.20% | 625315 | 25840万 | 30.58 | 30.6 | -7.45 | | 80 | ST美谷 | 2024-12-03 二 | 4.06 | 4.02 | 4.22 | 4.22 | 4.00 | 4.98% | 5.35% | 407843 | 16721万 | 32.18 | 32.2 | -7.84 | | 81 | ST美谷 | 2024-12-02 一 | 3.73 | 3.83 | 4.02 | 4.02 | 3.71 | 4.96% | 6.44% | 490783 | 18870万 | 30.65 | 30.67 | -7.46 | | 82 | ST美谷 | 2024-11-29 五 | 3.92 | 3.75 | 3.83 | 3.92 | 3.62 | 2.13% | 10.51% | 801743 | 30527万 | 29.2 | 29.22 | -7.11 | | 83 | ST美谷 | 2024-11-28 四 | 3.58 | 3.57 | 3.75 | 3.75 | 3.52 | 5.04% | 3.09% | 235432 | 8602万 | 28.59 | 28.61 | -6.96 | | 84 | ST美谷 | 2024-11-27 三 | 3.46 | 3.40 | 3.57 | 3.57 | 3.24 | 5.00% | 13.51% | 1030398 | 35477万 | 27.22 | 27.24 | -6.63 | | 85 | ST美谷 | 2024-11-26 二 | 3.40 | 3.24 | 3.40 | 3.40 | 3.40 | 4.94% | 0.24% | 17923 | 609万 | 25.93 | 25.94 | -6.31 | | 86 | ST美谷 | 2024-11-25 一 | 3.24 | 3.09 | 3.24 | 3.24 | 3.24 | 4.85% | 0.13% | 9914 | 321万 | 24.71 | 24.72 | -6.02 | | 87 | ST美谷 | 2024-11-22 五 | 3.09 | 2.94 | 3.09 | 3.09 | 3.09 | 5.10% | 0.33% | 25137 | 777万 | 23.56 | 23.58 | -5.74 | | 88 | ST美谷 | 2024-11-21 四 | 2.94 | 2.80 | 2.94 | 2.94 | 2.94 | 5.00% | 0.23% | 17425 | 512万 | 22.42 | 22.43 | -5.46 | | 89 | ST美谷 | 2024-11-20 三 | 2.80 | 2.67 | 2.80 | 2.80 | 2.80 | 4.87% | 0.26% | 20148 | 564万 | 21.35 | 21.36 | -5.2 | | 90 | ST美谷 | 2024-11-19 二 | 2.67 | 2.54 | 2.67 | 2.67 | 2.67 | 5.12% | 0.28% | 21067 | 562万 | 20.36 | 20.37 | -4.96 | | 91 | ST美谷 | 2024-11-18 一 | 2.56 | 2.67 | 2.54 | 2.59 | 2.54 | -4.87% | 1.56% | 118571 | 3021万 | 19.37 | 19.38 | -5.13 | | 92 | ST美谷 | 2024-11-15 五 | 2.75 | 2.81 | 2.67 | 2.79 | 2.67 | -4.98% | 6.70% | 511016 | 13765万 | 20.36 | 20.37 | -5.4 | | 93 | ST美谷 | 2024-11-14 四 | 2.78 | 2.74 | 2.81 | 2.88 | 2.73 | 2.55% | 6.30% | 480648 | 13638万 | 21.43 | 21.44 | -5.68 | | 94 | ST美谷 | 2024-11-13 三 | 2.60 | 2.61 | 2.74 | 2.74 | 2.60 | 4.98% | 6.93% | 528181 | 14301万 | 20.89 | 20.91 | -5.54 | | 95 | ST美谷 | 2024-11-12 二 | 2.61 | 2.58 | 2.61 | 2.71 | 2.58 | 1.16% | 5.66% | 431531 | 11473万 | 19.9 | 19.91 | -5.28 | | 96 | ST美谷 | 2024-11-11 一 | 2.46 | 2.46 | 2.58 | 2.58 | 2.46 | 4.88% | 4.38% | 333959 | 8431万 | 19.67 | 19.68 | -5.21 | | 97 | ST美谷 | 2024-11-08 五 | 2.49 | 2.52 | 2.46 | 2.56 | 2.45 | -2.38% | 3.16% | 240774 | 5990万 | 18.76 | 18.77 | -4.97 | | 98 | ST美谷 | 2024-11-07 四 | 2.42 | 2.43 | 2.52 | 2.54 | 2.38 | 3.70% | 4.11% | 313557 | 7751万 | 19.22 | 19.23 | -5.09 | | 99 | ST美谷 | 2024-11-06 三 | 2.49 | 2.48 | 2.43 | 2.51 | 2.42 | -2.02% | 3.60% | 274775 | 6771万 | 18.53 | 18.54 | -4.91 | | 100 | ST美谷 | 2024-11-05 二 | 2.39 | 2.40 | 2.48 | 2.49 | 2.38 | 3.33% | 2.80% | 213588 | 5211万 | 18.91 | 18.92 | -5.01 | | 101 | ST美谷 | 2024-11-04 一 | 2.39 | 2.40 | 2.40 | 2.46 | 2.32 | 0.00% | 2.47% | 188690 | 4525万 | 18.3 | 18.31 | -4.85 | | 102 | ST美谷 | 2024-11-01 五 | 2.40 | 2.42 | 2.40 | 2.48 | 2.30 | -0.83% | 3.72% | 283413 | 6789万 | 18.3 | 18.31 | -4.85 | | 103 | ST美谷 | 2024-10-31 四 | 2.46 | 2.48 | 2.42 | 2.55 | 2.41 | -2.42% | 4.44% | 338667 | 8401万 | 18.45 | 18.46 | -4.89 | | 104 | ST美谷 | 2024-10-30 三 | 2.30 | 2.36 | 2.48 | 2.48 | 2.30 | 5.08% | 4.29% | 327029 | 7784万 | 18.91 | 18.92 | -5.01 | | 105 | ST美谷 | 2024-10-29 二 | 2.31 | 2.31 | 2.36 | 2.37 | 2.24 | 2.16% | 5.20% | 396143 | 9151万 | 18 | 18.01 | -5.03 | | 106 | ST美谷 | 2024-10-28 一 | 2.31 | 2.33 | 2.31 | 2.44 | 2.29 | -0.86% | 5.21% | 396969 | 9322万 | 17.61 | 17.62 | -4.92 | | 107 | ST美谷 | 2024-10-25 五 | 2.27 | 2.22 | 2.33 | 2.33 | 2.22 | 4.95% | 5.69% | 434124 | 9913万 | 17.77 | 17.78 | -4.97 | | 108 | ST美谷 | 2024-10-24 四 | 2.12 | 2.11 | 2.22 | 2.22 | 2.08 | 5.21% | 3.63% | 276537 | 6014万 | 16.93 | 16.94 | -4.73 | | 109 | ST美谷 | 2024-10-23 三 | 2.12 | 2.09 | 2.11 | 2.19 | 2.09 | 0.96% | 3.57% | 272587 | 5815万 | 16.09 | 16.1 | -4.5 | | 110 | ST美谷 | 2024-10-22 二 | 2.09 | 2.07 | 2.09 | 2.13 | 2.06 | 0.97% | 3.06% | 233031 | 4887万 | 15.94 | 15.95 | -4.46 | | 111 | ST美谷 | 2024-10-21 一 | 2.10 | 2.10 | 2.07 | 2.11 | 2.04 | -1.43% | 3.07% | 234168 | 4825万 | 15.78 | 15.79 | -4.41 | | 112 | ST美谷 | 2024-10-18 五 | 2.10 | 2.12 | 2.10 | 2.17 | 2.04 | -0.94% | 4.30% | 327629 | 6904万 | 16.01 | 16.02 | -4.48 | | 113 | ST美谷 | 2024-10-17 四 | 2.16 | 2.21 | 2.12 | 2.22 | 2.11 | -4.07% | 4.40% | 335613 | 7272万 | 16.17 | 16.18 | -4.52 | | 114 | ST美谷 | 2024-10-16 三 | 2.20 | 2.21 | 2.21 | 2.30 | 2.11 | 0.00% | 7.51% | 572810 | 12638万 | 16.85 | 16.86 | -4.71 | | 115 | ST美谷 | 2024-10-15 二 | 2.10 | 2.10 | 2.21 | 2.21 | 2.08 | 5.24% | 6.00% | 457163 | 9976万 | 16.85 | 16.86 | -4.71 | | 116 | ST美谷 | 2024-10-14 一 | 1.96 | 2.00 | 2.10 | 2.10 | 1.92 | 5.00% | 5.70% | 434283 | 8765万 | 16.01 | 16.02 | -4.48 | | 117 | ST美谷 | 2024-10-11 五 | 1.95 | 1.90 | 2.00 | 2.00 | 1.95 | 5.26% | 4.51% | 344184 | 6877万 | 15.25 | 15.26 | -4.26 | | 118 | ST美谷 | 2024-10-10 四 | 1.93 | 1.97 | 1.90 | 1.97 | 1.87 | -3.55% | 3.19% | 243394 | 4652万 | 14.49 | 14.5 | -4.05 | | 119 | ST美谷 | 2024-10-09 三 | 2.04 | 2.07 | 1.97 | 2.05 | 1.97 | -4.83% | 3.04% | 231486 | 4589万 | 15.02 | 15.03 | -4.2 | | 120 | ST美谷 | 2024-10-08 二 | 2.17 | 2.07 | 2.07 | 2.17 | 2.03 | 0.00% | 6.65% | 507283 | 10684万 | 15.78 | 15.79 | -4.41 | | 121 | ST美谷 | 2024-09-30 一 | 1.99 | 1.99 | 2.07 | 2.09 | 1.98 | 4.02% | 7.31% | 557728 | 11295万 | 15.78 | 15.79 | -4.41 | | 122 | ST美谷 | 2024-09-27 五 | 1.99 | 2.03 | 1.99 | 2.03 | 1.97 | -1.97% | 4.96% | 378048 | 7566万 | 15.17 | 15.18 | -4.24 | | 123 | ST美谷 | 2024-09-26 四 | 1.95 | 1.96 | 2.03 | 2.06 | 1.91 | 3.57% | 4.71% | 359022 | 7184万 | 15.48 | 15.49 | -4.33 | | 124 | ST美谷 | 2024-09-25 三 | 1.92 | 1.96 | 1.96 | 2.01 | 1.92 | 0.00% | 4.04% | 307704 | 6039万 | 14.95 | 14.95 | -4.18 | | 125 | ST美谷 | 2024-09-24 二 | 2.02 | 2.03 | 1.96 | 2.02 | 1.93 | -3.45% | 6.47% | 493273 | 9723万 | 14.95 | 14.95 | -4.18 | | 126 | ST美谷 | 2024-09-23 一 | 2.03 | 1.93 | 2.03 | 2.03 | 2.03 | 5.18% | 0.34% | 26284 | 534万 | 15.48 | 15.49 | -4.33 | | 127 | ST美谷 | 2024-09-20 五 | 1.92 | 1.84 | 1.93 | 1.93 | 1.88 | 4.89% | 5.81% | 443062 | 8516万 | 14.72 | 14.73 | -4.11 | | 128 | ST美谷 | 2024-09-19 四 | 1.84 | 1.75 | 1.84 | 1.84 | 1.84 | 5.14% | 0.47% | 35898 | 661万 | 14.03 | 14.04 | -3.92 | | 129 | ST美谷 | 2024-09-18 三 | 1.81 | 1.81 | 1.75 | 1.82 | 1.72 | -3.31% | 2.20% | 167485 | 2937万 | 13.34 | 13.35 | -3.73 | | 130 | ST美谷 | 2024-09-13 五 | 1.83 | 1.86 | 1.81 | 1.86 | 1.80 | -2.69% | 2.09% | 159362 | 2923万 | 13.8 | 13.81 | -3.86 | | 131 | ST美谷 | 2024-09-12 四 | 1.82 | 1.83 | 1.86 | 1.90 | 1.80 | 1.64% | 3.18% | 242766 | 4471万 | 14.18 | 14.19 | -3.96 | | 132 | ST美谷 | 2024-09-11 三 | 1.81 | 1.87 | 1.83 | 1.85 | 1.78 | -2.14% | 2.88% | 219751 | 3996万 | 13.95 | 13.96 | -3.9 | | 133 | ST美谷 | 2024-09-10 二 | 1.78 | 1.78 | 1.87 | 1.87 | 1.77 | 5.06% | 4.20% | 320545 | 5948万 | 14.26 | 14.27 | -3.99 | | 134 | ST美谷 | 2024-09-09 一 | 1.79 | 1.81 | 1.78 | 1.81 | 1.75 | -1.66% | 1.68% | 128445 | 2285万 | 13.57 | 13.58 | -3.79 |
|
行情刷新 | 流通股东
 |
