ST美谷(000615)股票信息
| 股票代码 | 000615 |
| 股票名称 | ST美谷 |
| 最新价/元 | 2.07 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 4.02 |
| 买入/元 | 2.06 |
| 卖出/元 | 2.07 |
| 昨收/元 | 1.99 |
| 今开/元 | 1.99 |
| 最高/元 | 2.09 |
| 最低/元 | 1.98 |
| 成交量/手 | 557728.00 |
| 成交额/万 | 11294.50 |
| 股净值/元 | -4.60 |
| 市净率 | 11.63 |
| 总市值/万 | 157936.80 |
| 流通值/万 | 157837.56 |
| 换手率/% | 7.31 |
| 入市日期 | 1996-10-16 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-04 17:16:16 |
ST美谷(000615)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 1.99 | 2.07 | 0.08 | 4.02 | 557728.00 | 11294.50 | 7.31 |
| 2024-09-27 | 1.99 | 1.99 | -0.04 | -1.97 | 378048.00 | 7565.85 | 4.96 |
| 2024-09-26 | 1.95 | 2.03 | 0.07 | 3.57 | 359022.02 | 7183.92 | 4.71 |
| 2024-09-25 | 1.92 | 1.96 | 0.00 | 0.00 | 307704.00 | 6038.80 | 4.04 |
| 2024-09-24 | 2.02 | 1.96 | -0.07 | -3.45 | 493273.02 | 9722.91 | 6.47 |
| 2024-09-23 | 2.03 | 2.03 | 0.10 | 5.18 | 26284.00 | 533.57 | 0.34 |
| 2024-09-20 | 1.92 | 1.93 | 0.09 | 4.89 | 443062.00 | 8515.85 | 5.81 |
| 2024-09-19 | 1.84 | 1.84 | 0.09 | 5.14 | 35898.00 | 660.52 | 0.47 |
| 2024-09-18 | 1.81 | 1.75 | -0.06 | -3.32 | 167485.43 | 2937.33 | 2.20 |
| 2024-09-13 | 1.83 | 1.81 | -0.05 | -2.69 | 159362.00 | 2923.12 | 2.09 |
| 2024-09-12 | 1.82 | 1.86 | 0.03 | 1.64 | 242766.00 | 4471.02 | 3.18 |
| 2024-09-11 | 1.81 | 1.83 | -0.04 | -2.14 | 219751.43 | 3995.87 | 2.88 |
| 2024-09-10 | 1.78 | 1.87 | 0.09 | 5.06 | 320545.45 | 5948.31 | 4.20 |
| 2024-09-09 | 1.79 | 1.78 | -0.03 | -1.66 | 128445.01 | 2284.64 | 1.68 |
| 2024-09-06 | 1.80 | 1.81 | 0.01 | 0.56 | 171519.00 | 3066.49 | 2.25 |
| 2024-09-05 | 1.78 | 1.80 | -0.02 | -1.10 | 182288.00 | 3283.31 | 2.39 |
| 2024-09-04 | 1.93 | 1.82 | -0.10 | -5.21 | 322973.00 | 6014.66 | 4.24 |
| 2024-09-03 | 1.82 | 1.92 | 0.09 | 4.92 | 342734.43 | 6435.82 | 4.49 |
| 2024-09-02 | 1.81 | 1.83 | 0.01 | 0.55 | 169934.00 | 3131.00 | 2.23 |
| 2024-08-30 | 1.80 | 1.82 | 0.00 | 0.00 | 157136.00 | 2850.34 | 2.06 |
| 2024-08-29 | 1.78 | 1.82 | 0.01 | 0.55 | 174890.28 | 3153.60 | 2.29 |
| 2024-08-28 | 1.82 | 1.81 | 0.02 | 1.12 | 219058.00 | 4023.53 | 2.88 |
| 2024-08-27 | 1.70 | 1.79 | 0.09 | 5.29 | 157710.28 | 2778.28 | 2.07 |
| 2024-08-26 | 1.73 | 1.70 | -0.07 | -3.96 | 141136.00 | 2401.69 | 1.85 |
| 2024-08-23 | 1.79 | 1.77 | -0.05 | -2.75 | 146687.00 | 2626.12 | 1.93 |
| 2024-08-22 | 1.83 | 1.82 | -0.03 | -1.62 | 236407.01 | 4262.62 | 3.10 |
| 2024-08-21 | 1.79 | 1.85 | 0.09 | 5.11 | 230719.01 | 4221.08 | 3.03 |
| 2024-08-20 | 1.67 | 1.76 | 0.08 | 4.76 | 143654.01 | 2503.27 | 1.89 |
| 2024-08-19 | 1.73 | 1.68 | -0.05 | -2.89 | 133916.00 | 2235.22 | 1.76 |
| 2024-08-16 | 1.73 | 1.73 | -0.01 | -0.58 | 102436.02 | 1791.13 | 1.34 |
| 2024-08-15 | 1.75 | 1.74 | -0.03 | -1.70 | 119000.00 | 2064.24 | 1.56 |
| 2024-08-14 | 1.79 | 1.77 | -0.03 | -1.67 | 92937.00 | 1663.78 | 1.22 |
| 2024-08-13 | 1.75 | 1.80 | 0.03 | 1.70 | 120616.00 | 2155.06 | 1.58 |
| 2024-08-12 | 1.82 | 1.77 | -0.06 | -3.28 | 164902.00 | 2917.59 | 2.16 |
| 2024-08-09 | 1.85 | 1.83 | -0.07 | -3.68 | 194414.00 | 3582.12 | 2.55 |
| 2024-08-08 | 1.99 | 1.90 | -0.10 | -5.00 | 248806.00 | 4764.03 | 3.27 |
| 2024-08-07 | 2.02 | 2.00 | -0.03 | -1.48 | 76879.00 | 1548.35 | 1.01 |
| 2024-08-06 | 2.01 | 2.03 | 0.02 | 1.00 | 98455.00 | 1979.68 | 1.29 |
| 2024-08-05 | 2.00 | 2.01 | -0.01 | -0.50 | 133128.00 | 2687.64 | 1.75 |
| 2024-08-02 | 2.03 | 2.02 | -0.03 | -1.46 | 113429.01 | 2321.78 | 1.49 |
| 2024-08-01 | 2.02 | 2.05 | 0.02 | 0.99 | 163171.00 | 3339.98 | 2.14 |
| 2024-07-31 | 2.00 | 2.03 | 0.03 | 1.50 | 87201.00 | 1755.14 | 1.14 |
| 2024-07-30 | 1.98 | 2.00 | 0.00 | 0.00 | 76168.01 | 1531.84 | 1.00 |
| 2024-07-29 | 2.02 | 2.00 | -0.05 | -2.44 | 76732.00 | 1553.46 | 1.01 |
| 2024-07-26 | 2.00 | 2.05 | 0.02 | 0.99 | 153770.00 | 3087.18 | 2.02 |
| 2024-07-25 | 2.06 | 2.03 | -0.07 | -3.33 | 130865.43 | 2702.10 | 1.72 |
| 2024-07-24 | 2.01 | 2.10 | 0.05 | 2.44 | 282550.00 | 5763.87 | 3.71 |
| 2024-07-23 | 1.95 | 2.05 | 0.10 | 5.13 | 303577.02 | 6177.12 | 3.99 |
| 2024-07-22 | 1.93 | 1.95 | 0.02 | 1.04 | 81191.00 | 1577.94 | 1.07 |
| 2024-07-19 | 1.93 | 1.93 | -0.02 | -1.03 | 90907.00 | 1770.18 | 1.19 |
| 2024-07-18 | 1.87 | 1.95 | 0.06 | 3.18 | 173400.20 | 3330.51 | 2.28 |
| 2024-07-17 | 1.96 | 1.89 | -0.08 | -4.06 | 126598.00 | 2452.15 | 1.66 |
| 2024-07-16 | 1.89 | 1.97 | 0.05 | 2.60 | 148460.34 | 2914.08 | 1.95 |
| 2024-07-15 | 1.87 | 1.92 | 0.03 | 1.59 | 116856.41 | 2182.96 | 1.53 |
| 2024-07-12 | 1.93 | 1.89 | -0.06 | -3.08 | 127767.30 | 2440.11 | 1.68 |
| 2024-07-11 | 1.83 | 1.95 | 0.07 | 3.72 | 205970.00 | 3943.10 | 2.70 |
| 2024-07-10 | 1.90 | 1.88 | -0.05 | -2.59 | 105996.36 | 2015.07 | 1.39 |
| 2024-07-09 | 1.99 | 1.93 | -0.05 | -2.53 | 117878.02 | 2280.07 | 1.55 |
| 2024-07-08 | 2.02 | 1.98 | -0.10 | -4.81 | 129264.00 | 2580.38 | 1.70 |
| 2024-07-05 | 2.06 | 2.08 | 0.01 | 0.48 | 162747.34 | 3357.45 | 2.14 |
| 2024-07-04 | 2.29 | 2.07 | -0.11 | -5.05 | 324594.00 | 7010.72 | 4.26 |
| 2024-07-03 | 2.18 | 2.18 | 0.10 | 4.81 | 9141.00 | 199.27 | 0.12 |
| 2024-07-02 | 2.08 | 2.08 | 0.10 | 5.05 | 15414.00 | 320.61 | 0.20 |
| 2024-07-01 | 1.98 | 1.98 | 0.09 | 4.76 | 5280.00 | 104.54 | 0.07 |
| 2024-06-28 | 1.89 | 1.89 | 0.09 | 5.00 | 10875.00 | 205.54 | 0.14 |
| 2024-06-26 | 1.76 | 1.80 | -0.05 | -2.70 | 146973.00 | 2616.53 | 1.93 |
| 2024-06-25 | 1.90 | 1.85 | -0.10 | -5.13 | 125087.00 | 2328.18 | 1.64 |
| 2024-06-24 | 2.00 | 1.95 | -0.10 | -4.88 | 104758.00 | 2070.43 | 1.38 |
| 2024-06-21 | 2.05 | 2.05 | -0.03 | -1.44 | 66948.75 | 1378.55 | 0.88 |
| 2024-06-20 | 2.17 | 2.08 | -0.11 | -5.02 | 102854.26 | 2163.66 | 1.35 |
| 2024-06-19 | 2.18 | 2.19 | 0.01 | 0.46 | 59911.00 | 1308.83 | 0.79 |
| 2024-06-18 | 2.21 | 2.18 | -0.03 | -1.36 | 58105.00 | 1269.78 | 0.76 |
| 2024-06-17 | 2.29 | 2.21 | -0.07 | -3.07 | 78564.00 | 1735.00 | 1.03 |
| 2024-06-14 | 2.26 | 2.28 | 0.00 | 0.00 | 67522.00 | 1534.00 | 0.89 |
| 2024-06-13 | 2.26 | 2.28 | 0.03 | 1.33 | 142954.42 | 3216.03 | 1.88 |
| 2024-06-12 | 2.20 | 2.25 | 0.11 | 5.14 | 126214.92 | 2818.55 | 1.66 |
| 2024-06-11 | 2.02 | 2.14 | 0.09 | 4.39 | 125738.02 | 2626.64 | 1.65 |
| 2024-06-07 | 2.09 | 2.05 | -0.08 | -3.76 | 141615.02 | 2891.59 | 1.86 |
| 2024-06-06 | 2.23 | 2.13 | -0.11 | -4.91 | 124320.00 | 2663.59 | 1.63 |
| 2024-06-05 | 2.26 | 2.24 | -0.05 | -2.18 | 93643.00 | 2118.35 | 1.23 |
| 2024-06-04 | 2.27 | 2.29 | 0.01 | 0.44 | 67451.00 | 1549.07 | 0.89 |
| 2024-06-03 | 2.39 | 2.28 | -0.09 | -3.80 | 92890.00 | 2126.41 | 1.22 |
| 2024-05-31 | 2.37 | 2.37 | 0.00 | 0.00 | 99021.66 | 2336.43 | 1.30 |
| 2024-05-30 | 2.46 | 2.37 | -0.12 | -4.82 | 175985.00 | 4228.26 | 2.31 |
| 2024-05-29 | 2.39 | 2.49 | 0.09 | 3.75 | 178126.25 | 4384.58 | 2.34 |
| 2024-05-28 | 2.35 | 2.40 | 0.05 | 2.13 | 130036.00 | 3104.28 | 1.71 |
| 2024-05-27 | 2.31 | 2.35 | 0.04 | 1.73 | 122696.00 | 2887.23 | 1.61 |
| 2024-05-24 | 2.25 | 2.31 | 0.06 | 2.67 | 107976.00 | 2463.38 | 1.42 |
| 2024-05-23 | 2.25 | 2.25 | -0.05 | -2.17 | 118672.00 | 2659.66 | 1.56 |
| 2024-05-22 | 2.29 | 2.30 | 0.05 | 2.22 | 170971.76 | 3976.92 | 2.24 |
| 2024-05-21 | 2.32 | 2.25 | -0.09 | -3.85 | 137718.00 | 3132.03 | 1.81 |
| 2024-05-20 | 2.35 | 2.34 | -0.01 | -0.43 | 139253.25 | 3288.72 | 1.83 |
| 2024-05-17 | 2.35 | 2.35 | -0.04 | -1.67 | 138878.00 | 3253.57 | 1.82 |
| 2024-05-16 | 2.29 | 2.39 | 0.11 | 4.83 | 179832.00 | 4207.35 | 2.36 |
| 2024-05-15 | 2.33 | 2.28 | -0.05 | -2.15 | 132508.00 | 3003.42 | 1.74 |
| 2024-05-14 | 2.27 | 2.33 | 0.07 | 3.10 | 130430.00 | 3043.38 | 1.71 |
| 2024-05-13 | 2.25 | 2.26 | -0.11 | -4.64 | 152137.00 | 3475.59 | 2.00 |
| 2024-05-10 | 2.43 | 2.37 | -0.12 | -4.82 | 200697.00 | 4782.94 | 2.63 |
| 2024-05-09 | 2.40 | 2.49 | 0.08 | 3.32 | 251745.00 | 6307.90 | 3.30 |
| 2024-05-08 | 2.47 | 2.41 | -0.10 | -3.98 | 161998.99 | 3964.92 | 2.13 |
日K线
周K线
月K线
