| 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 | 2024-04-26 五 | 2.36 | 2.25 | 2.36 | 2.36 | 2.36 | 4.89% | 0.26% | 19557 | 462万 | 17.98 | 18.01 | -5.23 | 2 | *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 | 3 | *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 | 4 | *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 | 5 | *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 | 6 | *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 | 7 | *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 | 8 | *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 | 9 | *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 | 10 | *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 | 11 | *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 | 12 | *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 | 13 | *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 | 14 | *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 | 15 | *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 | 16 | *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 | 17 | *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 | 18 | *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 | 19 | *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 | 20 | *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 | 21 | *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 | 22 | *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 | 23 | *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 | 24 | *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 | 25 | *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 | 26 | *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 | 27 | *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 | 28 | *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 | 29 | *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 | 30 | *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 | 31 | *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 | 32 | *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 | 33 | *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 | 34 | *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 | 35 | *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 | 36 | *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 | 37 | *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 | 38 | *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 | 39 | *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 | 40 | *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 | 41 | *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 | 42 | *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 | 43 | *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 | 44 | *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 | 45 | *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 | 46 | *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 | 47 | *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 | 48 | *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 | 49 | *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 | 50 | *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 | 51 | *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 | 52 | *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 | 53 | *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 | 54 | *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 | 55 | *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 | 56 | *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 | 57 | *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 | 58 | *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 | 59 | *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 | 60 | *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 | 61 | *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 | 62 | *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 | 63 | *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 | 64 | *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 | 65 | *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 | 66 | *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 | 67 | *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 | 68 | *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 | 69 | *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 | 70 | *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 | 71 | *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 | 72 | *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 | 73 | *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 | 74 | *ST美谷 | 2023-12-29 五 | 3.94 | 3.75 | 3.94 | 3.94 | 3.92 | 5.07% | 4.19% | 319374 | 12582万 | 30.01 | 30.06 | -1.95 | 75 | *ST美谷 | 2023-12-28 四 | 3.75 | 3.57 | 3.75 | 3.75 | 3.75 | 5.04% | 0.20% | 15224 | 571万 | 28.57 | 28.61 | -1.86 | 76 | *ST美谷 | 2023-12-27 三 | 3.57 | 3.40 | 3.57 | 3.57 | 3.57 | 5.00% | 0.18% | 13898 | 496万 | 27.2 | 27.24 | -1.77 | 77 | *ST美谷 | 2023-12-26 二 | 3.40 | 3.24 | 3.40 | 3.40 | 3.40 | 4.94% | 0.56% | 42544 | 1446万 | 25.9 | 25.94 | -1.69 | 78 | *ST美谷 | 2023-12-25 一 | 3.34 | 3.41 | 3.24 | 3.39 | 3.24 | -4.99% | 3.14% | 239392 | 7823万 | 24.68 | 24.72 | -1.61 | 79 | *ST美谷 | 2023-12-22 五 | 3.53 | 3.57 | 3.41 | 3.55 | 3.39 | -4.48% | 2.92% | 222768 | 7660万 | 25.98 | 26.02 | -1.69 | 80 | *ST美谷 | 2023-12-21 四 | 3.58 | 3.48 | 3.57 | 3.63 | 3.48 | 2.59% | 2.08% | 158681 | 5647万 | 27.2 | 27.24 | -1.77 | 81 | *ST美谷 | 2023-12-20 三 | 3.53 | 3.60 | 3.48 | 3.60 | 3.45 | -3.33% | 2.37% | 180486 | 6365万 | 26.51 | 26.55 | -1.73 | 82 | *ST美谷 | 2023-12-19 二 | 3.39 | 3.45 | 3.60 | 3.62 | 3.31 | 4.35% | 3.67% | 279357 | 9901万 | 27.42 | 27.47 | -1.78 | 83 | *ST美谷 | 2023-12-18 一 | 3.45 | 3.45 | 3.45 | 3.55 | 3.38 | 0.00% | 3.21% | 244249 | 8431万 | 26.28 | 26.32 | -1.71 | 84 | *ST美谷 | 2023-12-15 五 | 3.44 | 3.29 | 3.45 | 3.45 | 3.35 | 4.86% | 3.10% | 236058 | 8082万 | 26.28 | 26.32 | -1.71 | 85 | *ST美谷 | 2023-12-14 四 | 3.25 | 3.30 | 3.29 | 3.37 | 3.18 | -0.30% | 2.80% | 213222 | 6970万 | 25.06 | 25.1 | -1.63 | 86 | *ST美谷 | 2023-12-13 三 | 3.46 | 3.47 | 3.30 | 3.55 | 3.30 | -4.90% | 3.00% | 228649 | 7795万 | 25.14 | 25.18 | -1.64 | 87 | *ST美谷 | 2023-12-12 二 | 3.40 | 3.41 | 3.47 | 3.50 | 3.37 | 1.76% | 1.80% | 137031 | 4726万 | 26.43 | 26.48 | -1.72 | 88 | *ST美谷 | 2023-12-11 一 | 3.37 | 3.45 | 3.41 | 3.47 | 3.28 | -1.16% | 3.39% | 258217 | 8585万 | 25.98 | 26.02 | -1.69 | 89 | *ST美谷 | 2023-12-08 五 | 3.55 | 3.62 | 3.45 | 3.58 | 3.44 | -4.70% | 2.88% | 219733 | 7628万 | 26.28 | 26.32 | -1.71 | 90 | *ST美谷 | 2023-12-07 四 | 3.50 | 3.49 | 3.62 | 3.65 | 3.46 | 3.72% | 2.59% | 196985 | 7023万 | 27.58 | 27.62 | -1.79 | 91 | *ST美谷 | 2023-12-06 三 | 3.46 | 3.55 | 3.49 | 3.63 | 3.44 | -1.69% | 2.47% | 187862 | 6620万 | 26.59 | 26.63 | -1.73 | 92 | *ST美谷 | 2023-12-05 二 | 3.73 | 3.74 | 3.55 | 3.74 | 3.55 | -5.08% | 3.43% | 261449 | 9389万 | 27.04 | 27.09 | -1.76 | 93 | *ST美谷 | 2023-12-04 一 | 3.76 | 3.94 | 3.74 | 3.82 | 3.74 | -5.08% | 3.23% | 246083 | 9220万 | 28.49 | 28.54 | -1.85 | 94 | *ST美谷 | 2023-12-01 五 | 3.87 | 3.84 | 3.94 | 3.99 | 3.74 | 2.60% | 2.84% | 216103 | 8370万 | 30.01 | 30.06 | -1.95 | 95 | *ST美谷 | 2023-11-30 四 | 4.00 | 4.03 | 3.84 | 4.02 | 3.83 | -4.71% | 4.06% | 309513 | 12022万 | 29.25 | 29.3 | -1.9 | 96 | *ST美谷 | 2023-11-29 三 | 4.04 | 4.04 | 4.03 | 4.10 | 4.01 | -0.25% | 1.73% | 132122 | 5352万 | 30.7 | 30.75 | -2 | 97 | *ST美谷 | 2023-11-28 二 | 4.07 | 4.11 | 4.04 | 4.11 | 4.00 | -1.70% | 2.37% | 180177 | 7291万 | 30.78 | 30.82 | -2 | 98 | *ST美谷 | 2023-11-24 五 | 3.99 | 3.93 | 3.91 | 4.00 | 3.89 | -0.51% | 1.93% | 146973 | 5786万 | 29.79 | 29.83 | -1.94 | 99 | *ST美谷 | 2023-11-23 四 | 3.98 | 4.00 | 3.93 | 4.02 | 3.85 | -1.75% | 2.58% | 196270 | 7710万 | 29.94 | 29.99 | -1.95 | 100 | *ST美谷 | 2023-11-22 三 | 3.93 | 3.92 | 4.00 | 4.05 | 3.83 | 2.04% | 4.21% | 320483 | 12680万 | 30.47 | 30.52 | -1.98 | 101 | *ST美谷 | 2023-11-21 二 | 3.80 | 3.73 | 3.92 | 3.92 | 3.79 | 5.09% | 3.35% | 255067 | 9900万 | 29.86 | 29.91 | -1.94 | 102 | *ST美谷 | 2023-11-20 一 | 3.80 | 3.90 | 3.73 | 3.87 | 3.71 | -4.36% | 4.04% | 307787 | 11562万 | 28.41 | 28.46 | -1.85 | 103 | *ST美谷 | 2023-11-17 五 | 4.18 | 4.10 | 3.90 | 4.26 | 3.90 | -4.88% | 5.16% | 393071 | 15927万 | 29.71 | 29.76 | -1.93 | 104 | *ST美谷 | 2023-11-16 四 | 4.07 | 4.17 | 4.10 | 4.28 | 4.03 | -1.68% | 4.11% | 313106 | 13002万 | 31.23 | 31.28 | -2.03 | 105 | *ST美谷 | 2023-11-15 三 | 3.98 | 3.99 | 4.17 | 4.19 | 3.98 | 4.51% | 4.84% | 368455 | 15218万 | 31.77 | 31.82 | -2.07 | 106 | *ST美谷 | 2023-11-14 二 | 3.94 | 3.86 | 3.99 | 4.04 | 3.84 | 3.37% | 4.66% | 354793 | 14099万 | 30.39 | 30.44 | -1.98 | 107 | *ST美谷 | 2023-11-13 一 | 3.86 | 3.68 | 3.86 | 3.86 | 3.82 | 4.89% | 2.06% | 156884 | 6054万 | 29.4 | 29.45 | -1.91 | 108 | *ST美谷 | 2023-11-10 五 | 3.54 | 3.61 | 3.68 | 3.70 | 3.52 | 1.94% | 2.98% | 226732 | 8213万 | 28.03 | 28.08 | -1.82 | 109 | *ST美谷 | 2023-11-09 四 | 3.60 | 3.60 | 3.61 | 3.74 | 3.56 | 0.28% | 3.14% | 239434 | 8769万 | 27.5 | 27.54 | -1.79 | 110 | *ST美谷 | 2023-11-08 三 | 3.74 | 3.77 | 3.60 | 3.76 | 3.58 | -4.51% | 3.98% | 303541 | 11034万 | 27.42 | 27.47 | -1.78 | 111 | *ST美谷 | 2023-11-07 二 | 3.70 | 3.70 | 3.77 | 3.84 | 3.62 | 1.89% | 3.95% | 300726 | 11263万 | 28.72 | 28.76 | -1.87 | 112 | *ST美谷 | 2023-11-06 一 | 3.85 | 3.89 | 3.70 | 3.88 | 3.70 | -4.88% | 5.19% | 395090 | 14765万 | 28.19 | 28.23 | -1.83 | 113 | *ST美谷 | 2023-11-03 五 | 3.83 | 3.70 | 3.89 | 3.89 | 3.60 | 5.14% | 7.03% | 535680 | 20400万 | 29.63 | 29.68 | -1.93 | 114 | *ST美谷 | 2023-11-02 四 | 3.70 | 3.52 | 3.70 | 3.70 | 3.70 | 5.11% | 0.28% | 21103 | 781万 | 28.19 | 28.23 | -1.83 | 115 | *ST美谷 | 2023-11-01 三 | 3.50 | 3.35 | 3.52 | 3.52 | 3.46 | 5.07% | 1.39% | 106157 | 3721万 | 26.81 | 26.86 | -1.75 | 116 | *ST美谷 | 2023-10-31 二 | 3.18 | 3.19 | 3.35 | 3.35 | 3.17 | 5.02% | 2.49% | 189326 | 6233万 | 25.52 | 25.56 | -1.66 | 117 | *ST美谷 | 2023-10-30 一 | 3.16 | 3.20 | 3.19 | 3.29 | 3.14 | -0.31% | 2.58% | 196480 | 6315万 | 24.3 | 24.34 | -1.58 | 118 | *ST美谷 | 2023-10-27 五 | 3.31 | 3.35 | 3.20 | 3.33 | 3.18 | -4.48% | 4.66% | 354665 | 11425万 | 24.38 | 24.42 | -1.59 | 119 | *ST美谷 | 2023-10-26 四 | 3.22 | 3.22 | 3.35 | 3.38 | 3.16 | 4.04% | 4.67% | 356063 | 11777万 | 25.52 | 25.56 | -1.66 | 120 | *ST美谷 | 2023-10-25 三 | 3.09 | 3.09 | 3.22 | 3.24 | 3.00 | 4.21% | 4.39% | 334490 | 10575万 | 24.53 | 24.57 | -1.59 | 121 | *ST美谷 | 2023-10-24 二 | 3.09 | 3.24 | 3.09 | 3.15 | 3.08 | -4.63% | 4.48% | 341057 | 10541万 | 23.54 | 23.58 | -1.52 | 122 | *ST美谷 | 2023-10-23 一 | 3.21 | 3.18 | 3.24 | 3.34 | 3.18 | 1.89% | 4.83% | 367758 | 12092万 | 24.68 | 24.72 | -1.6 | 123 | *ST美谷 | 2023-10-20 五 | 3.25 | 3.34 | 3.18 | 3.34 | 3.17 | -4.79% | 4.26% | 324382 | 10347万 | 24.22 | 24.26 | -1.57 | 124 | *ST美谷 | 2023-10-19 四 | 3.34 | 3.52 | 3.34 | 3.49 | 3.34 | -5.11% | 5.66% | 431486 | 14535万 | 25.44 | 25.48 | -1.65 | 125 | *ST美谷 | 2023-10-18 三 | 3.52 | 3.71 | 3.52 | 3.52 | 3.52 | -5.12% | 0.42% | 31849 | 1121万 | 26.81 | 26.86 | -1.74 | 126 | *ST美谷 | 2023-10-17 二 | 3.93 | 3.90 | 3.71 | 3.93 | 3.71 | -4.87% | 2.33% | 177401 | 6659万 | 28.26 | 28.31 | -1.83 | 127 | *ST美谷 | 2023-10-16 一 | 3.97 | 3.97 | 3.90 | 4.07 | 3.85 | -1.76% | 3.69% | 280831 | 11121万 | 29.71 | 29.76 | -1.92 | 128 | *ST美谷 | 2023-10-13 五 | 3.90 | 3.90 | 3.97 | 4.02 | 3.81 | 1.79% | 4.01% | 305258 | 12019万 | 30.24 | 30.29 | -1.96 | 129 | *ST美谷 | 2023-10-12 四 | 4.15 | 4.10 | 3.90 | 4.15 | 3.90 | -4.88% | 5.08% | 386753 | 15349万 | 29.71 | 29.76 | -1.92 | 130 | *ST美谷 | 2023-10-11 三 | 4.26 | 4.31 | 4.10 | 4.39 | 4.09 | -4.87% | 5.02% | 382641 | 16039万 | 31.23 | 31.28 | -2.02 | 131 | *ST美谷 | 2023-10-10 二 | 4.51 | 4.49 | 4.31 | 4.63 | 4.27 | -4.01% | 5.47% | 416696 | 18571万 | 32.83 | 32.88 | -2.13 | 132 | *ST美谷 | 2023-10-09 一 | 4.26 | 4.28 | 4.49 | 4.49 | 4.23 | 4.91% | 2.90% | 221047 | 9721万 | 34.2 | 34.26 | -2.22 | 133 | *ST美谷 | 2023-09-28 四 | 4.22 | 4.17 | 4.28 | 4.33 | 4.09 | 2.64% | 4.97% | 378978 | 15987万 | 32.6 | 32.66 | -2.11 | 134 | *ST美谷 | 2023-09-27 三 | 4.20 | 4.38 | 4.17 | 4.56 | 4.16 | -4.79% | 5.30% | 403442 | 17532万 | 31.77 | 31.82 | -2.06 | 135 | *ST美谷 | 2023-09-26 二 | 4.38 | 4.61 | 4.38 | 4.46 | 4.38 | -4.99% | 1.37% | 104506 | 4586万 | 33.37 | 33.42 | -2.16 | 136 | *ST美谷 | 2023-09-25 一 | 4.85 | 4.85 | 4.61 | 4.85 | 4.61 | -4.95% | 2.45% | 186962 | 8682万 | 35.12 | 35.17 | -2.27 | 137 | *ST美谷 | 2023-09-22 五 | 5.19 | 5.11 | 4.85 | 5.23 | 4.85 | -5.09% | 6.74% | 513423 | 25562万 | 36.95 | 37 | -2.39 | 138 | *ST美谷 | 2023-09-21 四 | 4.91 | 4.93 | 5.11 | 5.17 | 4.76 | 3.65% | 6.56% | 499343 | 24817万 | 38.93 | 38.99 | -2.52 | 139 | *ST美谷 | 2023-09-20 三 | 5.15 | 5.19 | 4.93 | 5.26 | 4.93 | -5.01% | 6.82% | 519242 | 26012万 | 37.56 | 37.61 | -2.43 | 140 | *ST美谷 | 2023-09-19 二 | 4.90 | 5.10 | 5.19 | 5.31 | 4.89 | 1.76% | 5.45% | 414930 | 21288万 | 39.54 | 39.6 | -2.56 | 141 | *ST美谷 | 2023-09-18 一 | 5.27 | 5.37 | 5.10 | 5.31 | 5.10 | -5.03% | 3.08% | 234788 | 12131万 | 38.85 | 38.91 | -2.52 | 142 | *ST美谷 | 2023-09-15 五 | 5.20 | 5.11 | 5.37 | 5.37 | 5.18 | 5.09% | 5.09% | 387801 | 20621万 | 40.91 | 40.97 | -2.65 | 143 | *ST美谷 | 2023-09-14 四 | 4.91 | 4.87 | 5.11 | 5.11 | 4.81 | 4.93% | 4.22% | 321677 | 16039万 | 38.93 | 38.99 | -2.52 | 144 | *ST美谷 | 2023-09-13 三 | 4.62 | 4.68 | 4.87 | 4.90 | 4.62 | 4.06% | 4.35% | 331641 | 15973万 | 37.1 | 37.16 | -2.4 | 145 | *ST美谷 | 2023-09-12 二 | 4.70 | 4.72 | 4.68 | 4.78 | 4.50 | -0.85% | 4.27% | 324955 | 15114万 | 35.65 | 35.71 | -2.31 | 146 | *ST美谷 | 2023-09-11 一 | 4.90 | 4.97 | 4.72 | 4.96 | 4.72 | -5.03% | 5.39% | 410632 | 19638万 | 35.96 | 36.01 | -2.33 | 147 | *ST美谷 | 2023-09-08 五 | 4.93 | 5.00 | 4.97 | 5.16 | 4.85 | -0.60% | 5.35% | 407609 | 20346万 | 37.86 | 37.92 | -2.45 | 148 | *ST美谷 | 2023-09-07 四 | 4.75 | 4.76 | 5.00 | 5.00 | 4.73 | 5.04% | 5.89% | 448774 | 22115万 | 38.09 | 38.15 | -2.47 | 149 | *ST美谷 | 2023-09-06 三 | 4.65 | 4.74 | 4.76 | 4.97 | 4.61 | 0.42% | 5.89% | 448920 | 21601万 | 36.26 | 36.32 | -2.35 | 150 | *ST美谷 | 2023-09-05 二 | 4.59 | 4.51 | 4.74 | 4.74 | 4.32 | 5.10% | 7.37% | 561158 | 25537万 | 36.11 | 36.17 | -2.34 | 151 | *ST美谷 | 2023-09-04 一 | 4.77 | 4.64 | 4.51 | 4.87 | 4.41 | -2.80% | 8.75% | 666214 | 30391万 | 34.36 | 34.41 | -2.23 | 152 | *ST美谷 | 2023-09-01 五 | 4.41 | 4.42 | 4.64 | 4.64 | 4.37 | 4.98% | 4.21% | 320570 | 14672万 | 35.35 | 35.4 | -2.29 | 153 | *ST美谷 | 2023-08-31 四 | 4.28 | 4.21 | 4.42 | 4.42 | 4.15 | 4.99% | 7.36% | 560978 | 24395万 | 33.67 | 33.72 | -2.18 | 154 | *ST美谷 | 2023-08-30 三 | 4.02 | 4.01 | 4.21 | 4.21 | 3.98 | 4.99% | 5.32% | 405152 | 16652万 | 32.07 | 32.12 | -2.08 | 155 | *ST美谷 | 2023-08-29 二 | 3.70 | 3.82 | 4.01 | 4.01 | 3.69 | 4.97% | 4.64% | 353377 | 13659万 | 30.55 | 30.6 | -1.98 | 156 | *ST美谷 | 2023-08-28 一 | 4.16 | 4.02 | 3.82 | 4.16 | 3.82 | -4.98% | 5.97% | 455045 | 17884万 | 29.1 | 29.15 | -1.88 | 157 | *ST美谷 | 2023-08-25 五 | 3.95 | 3.86 | 4.02 | 4.05 | 3.87 | 4.15% | 5.58% | 425446 | 16853万 | 30.62 | 30.67 | -1.98 | 158 | *ST美谷 | 2023-08-23 三 | 3.76 | 3.77 | 3.68 | 3.84 | 3.63 | -2.39% | 4.95% | 377048 | 14139万 | 28.03 | 28.08 | -1.82 | 159 | *ST美谷 | 2023-08-22 二 | 3.87 | 3.97 | 3.77 | 3.91 | 3.77 | -5.04% | 4.68% | 356357 | 13548万 | 28.72 | 28.76 | -1.86 |
|
行情刷新 | 流通股东
|