*ST美谷
sz000615 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.10
涨跌幅
-1.27%
成交量
3,539,800 股
成交额
11,039,137 元
换手率
0.38%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.14 | 3.10 | 3.16 | 3.08 | -1.27% | 3,539,800 | 11,039,137 | 0.38 |
| 2026-10-13 | 3.12 | 3.14 | 3.15 | 3.08 | +0.64% | 4,141,300 | 12,945,387 | 0.45 |
| 2026-10-12 | 3.18 | 3.12 | 3.20 | 3.12 | -2.19% | 2,782,900 | 8,786,333 | 0.30 |
| 2026-10-09 | 3.20 | 3.19 | 3.21 | 3.13 | -0.31% | 4,035,500 | 12,790,129 | 0.44 |
| 2026-10-08 | 3.27 | 3.20 | 3.29 | 3.19 | -2.44% | 5,610,500 | 18,166,268 | 0.61 |
| 2026-09-30 | 3.25 | 3.28 | 3.28 | 3.24 | +0.92% | 2,654,200 | 8,670,629 | 0.29 |
| 2026-09-29 | 3.15 | 3.25 | 3.27 | 3.15 | +2.85% | 6,702,500 | 21,639,326 | 0.72 |
| 2026-09-28 | 3.20 | 3.16 | 3.23 | 3.16 | -1.25% | 3,504,300 | 11,161,993 | 0.38 |
| 2026-09-24 | 3.20 | 3.20 | 3.22 | 3.16 | -0.62% | 2,797,600 | 8,944,339 | 0.30 |
| 2026-09-23 | 3.25 | 3.22 | 3.25 | 3.20 | -0.92% | 4,326,100 | 13,962,481 | 0.47 |
| 2026-09-22 | 3.25 | 3.25 | 3.27 | 3.22 | +0.31% | 4,381,700 | 14,206,668 | 0.47 |
| 2026-09-21 | 3.24 | 3.24 | 3.28 | 3.23 | +0.31% | 6,284,500 | 20,396,160 | 0.68 |
| 2026-09-18 | 3.22 | 3.23 | 3.25 | 3.21 | +0.31% | 3,036,900 | 9,809,348 | 0.33 |
| 2026-09-17 | 3.23 | 3.22 | 3.24 | 3.20 | -0.31% | 2,703,000 | 8,707,085 | 0.29 |
| 2026-09-16 | 3.20 | 3.23 | 3.26 | 3.18 | +0.00% | 2,909,000 | 9,383,610 | 0.31 |
| 2026-09-15 | 3.28 | 3.23 | 3.28 | 3.23 | -1.52% | 3,630,000 | 11,815,373 | 0.39 |
| 2026-09-14 | 3.26 | 3.28 | 3.28 | 3.26 | -0.30% | 2,579,300 | 8,432,930 | 0.28 |
| 2026-09-11 | 3.30 | 3.29 | 3.31 | 3.24 | -0.90% | 5,920,100 | 19,358,732 | 0.64 |
| 2026-09-10 | 3.33 | 3.32 | 3.34 | 3.30 | -0.60% | 4,642,400 | 15,406,712 | 0.50 |
| 2026-09-09 | 3.34 | 3.34 | 3.35 | 3.31 | -0.30% | 3,141,300 | 10,438,700 | 0.34 |
| 2026-09-08 | 3.37 | 3.35 | 3.37 | 3.33 | -0.30% | 4,064,100 | 13,574,236 | 0.44 |
| 2026-09-07 | 3.32 | 3.36 | 3.40 | 3.32 | +1.20% | 8,673,100 | 29,181,756 | 0.94 |
| 2026-09-04 | 3.27 | 3.32 | 3.33 | 3.25 | +1.22% | 6,507,700 | 21,492,904 | 0.70 |
| 2026-09-03 | 3.29 | 3.28 | 3.30 | 3.26 | -0.30% | 4,720,600 | 15,479,574 | 0.51 |
| 2026-09-02 | 3.29 | 3.29 | 3.32 | 3.28 | -0.60% | 3,953,100 | 13,030,839 | 0.43 |
| 2026-09-01 | 3.29 | 3.31 | 3.32 | 3.27 | +0.00% | 3,233,600 | 10,670,700 | 0.35 |
| 2026-08-31 | 3.30 | 3.31 | 3.37 | 3.30 | +0.30% | 4,103,100 | 13,626,793 | 0.44 |
| 2026-08-28 | 3.29 | 3.30 | 3.31 | 3.28 | -0.30% | 5,067,600 | 16,693,791 | 0.55 |
| 2026-08-27 | 3.30 | 3.31 | 3.32 | 3.28 | -0.30% | 4,178,700 | 13,770,893 | 0.45 |
| 2026-08-26 | 3.30 | 3.32 | 3.36 | 3.28 | +0.30% | 4,708,900 | 15,630,999 | 0.51 |
需要全历史数据与程序化访问？
查看 *ST美谷 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000615 获取全部历史日线。