*ST美谷（000615）历史行情
以下为*ST美谷近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.080 | 3.130 | 3.130 | 3.060 | 0.060 | 1.954% | 274.06万 | 0.08亿 | 0.296% |
| 2026-10-19 | 3.050 | 3.070 | 3.080 | 3.020 | 0.020 | 0.656% | 3.15万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.040 | 3.050 | 3.080 | 3.030 | 0.030 | 0.993% | 2.56万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.050 | 3.020 | 3.080 | 2.970 | -0.080 | -2.581% | 4.54万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.140 | 3.100 | 3.160 | 3.080 | -0.040 | -1.274% | 3.54万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.120 | 3.140 | 3.150 | 3.080 | 0.020 | 0.641% | 4.14万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.180 | 3.120 | 3.200 | 3.120 | -0.070 | -2.194% | 2.78万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.200 | 3.190 | 3.210 | 3.130 | -0.010 | -0.313% | 4.04万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.270 | 3.200 | 3.290 | 3.190 | -0.080 | -2.439% | 5.61万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.250 | 3.280 | 3.280 | 3.240 | 0.030 | 0.923% | 265.42万 | 0.09亿 | 0.287% |
| 2026-10-06 | 3.250 | 3.280 | 3.280 | 3.240 | 0.030 | 0.923% | 265.42万 | 0.09亿 | 0.287% |
| 2026-10-05 | 3.250 | 3.280 | 3.280 | 3.240 | 0.030 | 0.923% | 265.42万 | 0.09亿 | 0.287% |
| 2026-10-02 | 3.250 | 3.280 | 3.280 | 3.240 | 0.030 | 0.923% | 265.42万 | 0.09亿 | 0.287% |
| 2026-10-01 | 3.250 | 3.280 | 3.280 | 3.240 | 0.030 | 0.923% | 265.42万 | 0.09亿 | 0.287% |
| 2026-09-30 | 3.250 | 3.280 | 3.280 | 3.240 | 0.030 | 0.923% | 2.65万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.150 | 3.250 | 3.270 | 3.150 | 0.090 | 2.848% | 6.70万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.200 | 3.160 | 3.230 | 3.160 | -0.040 | -1.250% | 3.50万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.200 | 3.200 | 3.220 | 3.160 | -0.020 | -0.621% | 279.77万 | 0.09亿 | 0.302% |
| 2026-09-24 | 3.200 | 3.200 | 3.220 | 3.160 | -0.020 | -0.621% | 2.80万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.250 | 3.220 | 3.250 | 3.200 | -0.030 | -0.923% | 4.33万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.250 | 3.250 | 3.270 | 3.220 | 0.010 | 0.309% | 4.38万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.240 | 3.240 | 3.280 | 3.230 | 0.010 | 0.310% | 6.28万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.220 | 3.230 | 3.250 | 3.210 | 0.010 | 0.311% | 3.04万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.230 | 3.220 | 3.240 | 3.200 | -0.010 | -0.310% | 2.70万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.200 | 3.230 | 3.260 | 3.180 | 0.000 | 0.000% | 2.91万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.280 | 3.230 | 3.280 | 3.230 | -0.050 | -1.524% | 3.63万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.260 | 3.280 | 3.280 | 3.260 | -0.010 | -0.304% | 2.58万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.300 | 3.290 | 3.310 | 3.240 | -0.030 | -0.904% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.330 | 3.320 | 3.340 | 3.300 | -0.020 | -0.599% | 4.64万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.340 | 3.340 | 3.350 | 3.310 | -0.010 | -0.299% | 3.14万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.370 | 3.350 | 3.370 | 3.330 | -0.010 | -0.298% | 4.06万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.320 | 3.360 | 3.400 | 3.320 | 0.040 | 1.205% | 8.67万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.270 | 3.320 | 3.330 | 3.250 | 0.040 | 1.220% | 6.51万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.290 | 3.280 | 3.300 | 3.260 | -0.010 | -0.304% | 4.72万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.290 | 3.290 | 3.320 | 3.280 | -0.020 | -0.604% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.290 | 3.310 | 3.320 | 3.270 | 0.000 | 0.000% | 3.23万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.300 | 3.310 | 3.370 | 3.300 | 0.010 | 0.303% | 4.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.290 | 3.300 | 3.310 | 3.280 | -0.010 | -0.302% | 5.07万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.300 | 3.310 | 3.320 | 3.280 | -0.010 | -0.301% | 4.18万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.300 | 3.320 | 3.360 | 3.280 | 0.010 | 0.302% | 4.71万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.270 | 3.310 | 3.310 | 3.270 | 0.010 | 0.303% | 4.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.330 | 3.300 | 3.330 | 3.290 | -0.070 | -2.077% | 5.16万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.360 | 3.370 | 3.380 | 3.280 | 0.000 | 0.000% | 5.63万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.260 | 3.370 | 3.380 | 3.260 | 0.110 | 3.374% | 6.75万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.320 | 3.260 | 3.320 | 3.230 | -0.080 | -2.395% | 7.80万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.330 | 3.340 | 3.360 | 3.320 | 0.000 | 0.000% | 4.57万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.370 | 3.340 | 3.380 | 3.320 | -0.060 | -1.765% | 6.30万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.370 | 3.400 | 3.410 | 3.320 | 0.030 | 0.890% | 6.46万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.370 | 3.370 | 3.410 | 3.340 | 0.000 | 0.000% | 6.68万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.370 | 3.370 | 3.370 | 3.330 | 0.000 | 0.000% | 4.76万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.370 | 3.370 | 3.390 | 3.270 | 0.000 | 0.000% | 7.86万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.390 | 3.370 | 3.410 | 3.340 | -0.070 | -2.035% | 7.03万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.390 | 3.440 | 3.440 | 3.280 | 0.050 | 1.475% | 11.25万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.250 | 3.390 | 3.400 | 3.240 | 0.150 | 4.630% | 13.32万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.190 | 3.240 | 3.260 | 3.160 | 0.060 | 1.887% | 7.48万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.190 | 3.180 | 3.230 | 3.150 | 0.010 | 0.315% | 7.32万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.050 | 3.170 | 3.180 | 3.030 | 0.100 | 3.257% | 9.19万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.020 | 3.070 | 3.080 | 3.010 | 0.030 | 0.987% | 6.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.020 | 3.040 | 3.090 | 3.000 | 0.030 | 0.997% | 7.20万 | 0.00亿 | 0.000% |
| 2026-07-29 | 2.970 | 3.010 | 3.010 | 2.960 | 0.030 | 1.007% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-28 | 2.950 | 2.980 | 3.010 | 2.950 | 0.000 | 0.000% | 3.14万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.950 | 2.980 | 3.000 | 2.930 | 0.030 | 1.017% | 3.85万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.000 | 2.950 | 3.020 | 2.940 | -0.080 | -2.640% | 4.64万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.000 | 3.030 | 3.070 | 2.980 | 0.040 | 1.338% | 5.70万 | 0.00亿 | 0.000% |
| 2026-07-22 | 2.980 | 2.990 | 3.060 | 2.920 | 0.050 | 1.701% | 4.94万 | 0.00亿 | 0.000% |
| 2026-07-21 | 2.980 | 2.940 | 3.030 | 2.750 | -0.040 | -1.342% | 7.01万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.090 | 2.980 | 3.100 | 2.960 | -0.110 | -3.560% | 6.29万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.110 | 3.090 | 3.150 | 3.000 | -0.020 | -0.643% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.130 | 3.110 | 3.150 | 3.080 | -0.040 | -1.270% | 3.94万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.090 | 3.150 | 3.200 | 3.060 | 0.060 | 1.942% | 5.28万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.070 | 3.090 | 3.110 | 3.070 | 0.020 | 0.651% | 3.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.170 | 3.070 | 3.170 | 3.060 | -0.100 | -3.155% | 3.82万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.110 | 3.170 | 3.180 | 3.060 | 0.060 | 1.929% | 4.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.150 | 3.110 | 3.160 | 3.090 | -0.040 | -1.270% | 4.18万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.120 | 3.150 | 3.170 | 3.080 | 0.000 | 0.000% | 3.57万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.310 | 3.150 | 3.320 | 3.100 | -0.180 | -5.405% | 9.33万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.340 | 3.330 | 3.400 | 3.300 | -0.030 | -0.893% | 5.35万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.380 | 3.360 | 3.380 | 3.310 | 0.030 | 0.901% | 6.12万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.220 | 3.330 | 3.370 | 3.180 | 0.120 | 3.738% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.160 | 3.210 | 3.220 | 3.110 | 0.080 | 2.556% | 6.11万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.060 | 3.130 | 3.140 | 3.000 | 0.070 | 2.288% | 6.83万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.050 | 3.060 | 3.090 | 3.000 | -0.020 | -0.649% | 6.77万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.040 | 3.080 | 3.130 | 2.960 | 0.020 | 0.654% | 8.71万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.210 | 3.060 | 3.210 | 3.060 | -0.160 | -4.969% | 12.94万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.320 | 3.220 | 3.320 | 3.200 | -0.100 | -3.012% | 7.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.280 | 3.320 | 3.350 | 3.280 | 0.020 | 0.606% | 5.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.400 | 3.300 | 3.400 | 3.240 | -0.110 | -3.226% | 9.83万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.400 | 3.410 | 3.420 | 3.350 | 0.020 | 0.590% | 4.15万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.460 | 3.390 | 3.460 | 3.370 | -0.050 | -1.453% | 5.54万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.440 | 3.440 | 3.470 | 3.360 | 0.000 | 0.000% | 7.45万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.380 | 3.440 | 3.450 | 3.380 | 0.070 | 2.077% | 6.47万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.310 | 3.370 | 3.380 | 3.310 | 0.060 | 1.813% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.380 | 3.310 | 3.410 | 3.290 | -0.040 | -1.194% | 8.09万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.430 | 3.350 | 3.430 | 3.270 | -0.090 | -2.616% | 12.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.410 | 3.440 | 3.460 | 3.360 | 0.020 | 0.585% | 5.41万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.510 | 3.420 | 3.550 | 3.410 | -0.170 | -4.735% | 11.94万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.570 | 3.590 | 3.620 | 3.510 | 0.000 | 0.000% | 8.96万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.610 | 3.590 | 3.670 | 3.560 | -0.060 | -1.644% | 8.88万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.730 | 3.650 | 3.730 | 3.560 | -0.090 | -2.406% | 13.89万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.830 | 3.740 | 3.840 | 3.740 | -0.080 | -2.094% | 10.31万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.750 | 3.820 | 3.870 | 3.710 | 0.040 | 1.058% | 11.12万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.800 | 3.780 | 3.920 | 3.760 | -0.040 | -1.047% | 18.03万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.710 | 3.820 | 3.880 | 3.670 | 0.110 | 2.965% | 23.89万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.670 | 3.710 | 3.770 | 3.650 | 0.040 | 1.090% | 22.28万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.620 | 3.670 | 3.680 | 3.580 | 0.060 | 1.662% | 17.30万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.600 | 3.610 | 3.700 | 3.580 | 0.050 | 1.404% | 18.42万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.480 | 3.560 | 3.580 | 3.470 | 0.090 | 2.594% | 10.80万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.580 | 3.470 | 3.620 | 3.460 | -0.120 | -3.343% | 13.80万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.480 | 3.590 | 3.590 | 3.450 | 0.110 | 3.161% | 10.74万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.440 | 3.480 | 3.480 | 3.400 | 0.040 | 1.163% | 7.10万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.510 | 3.440 | 3.540 | 3.400 | -0.110 | -3.099% | 16.41万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.470 | 3.550 | 3.620 | 3.450 | 0.100 | 2.899% | 23.06万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.520 | 3.450 | 3.520 | 3.440 | -0.050 | -1.429% | 9.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.520 | 3.500 | 3.530 | 3.450 | -0.040 | -1.130% | 12.86万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.540 | 3.540 | 3.580 | 3.490 | 0.050 | 1.433% | 14.69万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.410 | 3.490 | 3.500 | 3.390 | 0.120 | 3.561% | 20.16万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.310 | 3.370 | 3.390 | 3.290 | 0.040 | 1.201% | 9.87万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.280 | 3.330 | 3.360 | 3.260 | 0.060 | 1.835% | 11.01万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.360 | 3.270 | 3.360 | 3.230 | -0.060 | -1.802% | 13.81万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.340 | 3.330 | 3.390 | 3.320 | -0.030 | -0.893% | 8.56万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.340 | 3.360 | 3.380 | 3.320 | 0.040 | 1.205% | 8.63万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.410 | 3.320 | 3.410 | 3.300 | -0.100 | -2.924% | 12.77万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.440 | 3.420 | 3.550 | 3.410 | -0.030 | -0.870% | 16.74万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.390 | 3.450 | 3.470 | 3.350 | 0.110 | 3.293% | 13.80万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.360 | 3.340 | 3.390 | 3.330 | -0.050 | -1.475% | 6.52万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.410 | 3.390 | 3.420 | 3.350 | 0.000 | 0.000% | 7.41万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.440 | 3.400 | 3.490 | 3.380 | -0.060 | -1.734% | 8.63万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.400 | 3.460 | 3.490 | 3.370 | 0.000 | 0.000% | 11.87万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.410 | 3.400 | 3.460 | 3.370 | 0.000 | 0.000% | 5.94万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.370 | 3.410 | 3.490 | 3.340 | 0.050 | 1.490% | 10.58万 | 0.36亿 | 1.140% |
| 2026-04-15 | 3.410 | 3.360 | 3.410 | 3.350 | 0.000 | 0.000% | 7.15万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.350 | 3.370 | 3.440 | 3.350 | 0.010 | 0.298% | 10.05万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.390 | 3.360 | 3.390 | 3.300 | 0.000 | 0.000% | 10.49万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.360 | 3.390 | 3.420 | 3.360 | 0.000 | 0.000% | 7.42万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.390 | 3.360 | 3.390 | 3.330 | 0.000 | 0.000% | 4.95万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.370 | 3.370 | 3.390 | 3.330 | 0.000 | 0.000% | 7.03万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.390 | 3.320 | 3.400 | 3.320 | 0.000 | 0.000% | 7.80万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.350 | 3.400 | 3.430 | 3.300 | 0.000 | 0.000% | 11.28万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.430 | 3.390 | 3.450 | 3.360 | 0.000 | 0.000% | 11.31万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.490 | 3.430 | 3.520 | 3.390 | 0.000 | 0.000% | 17.38万 | 0.00亿 | 0.000% |