可靠股份 sz.301009
10.32
+1.98%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.22 | 10.36 | 9.99 | 10.32 | +1.98% | 0.29 | 1.87% |
| 2026-05-21 | 10.51 | 10.60 | 10.06 | 10.12 | -3.53% | 0.38 | 2.42% |
| 2026-05-20 | 10.70 | 10.70 | 10.40 | 10.49 | -1.59% | 0.22 | 1.38% |
| 2026-05-19 | 10.66 | 10.80 | 10.53 | 10.66 | +0.47% | 0.24 | 1.52% |
| 2026-05-18 | 10.50 | 10.63 | 10.41 | 10.61 | +0.76% | 0.29 | 1.84% |
| 2026-05-15 | 10.84 | 10.84 | 10.43 | 10.53 | -2.23% | 0.34 | 2.12% |
| 2026-05-14 | 10.98 | 10.98 | 10.72 | 10.77 | -1.55% | 0.33 | 2.03% |
| 2026-05-13 | 11.04 | 11.05 | 10.86 | 10.94 | -0.73% | 0.51 | 3.10% |
| 2026-05-12 | 11.46 | 11.51 | 10.90 | 11.02 | -3.84% | 0.72 | 4.28% |
| 2026-05-11 | 11.53 | 11.54 | 11.28 | 11.46 | -0.52% | 0.38 | 2.19% |
| 2026-05-08 | 11.37 | 11.55 | 11.24 | 11.52 | +1.77% | 0.29 | 1.69% |
| 2026-05-07 | 11.38 | 11.38 | 11.28 | 11.32 | -0.09% | 0.19 | 1.09% |
| 2026-05-06 | 11.30 | 11.47 | 11.27 | 11.33 | +0.27% | 0.33 | 1.91% |
| 2026-04-30 | 11.25 | 11.38 | 11.21 | 11.30 | +0.27% | 0.25 | 1.45% |
| 2026-04-29 | 10.98 | 11.33 | 10.92 | 11.27 | +2.55% | 0.41 | 2.42% |
| 2026-04-28 | 11.13 | 11.28 | 10.97 | 10.99 | -1.96% | 0.41 | 2.46% |
| 2026-04-27 | 11.22 | 11.40 | 10.73 | 11.21 | -3.61% | 0.70 | 4.24% |
| 2026-04-24 | 11.45 | 11.71 | 11.37 | 11.63 | +1.04% | 0.21 | 1.20% |
| 2026-04-23 | 11.66 | 11.70 | 11.47 | 11.51 | -1.37% | 0.24 | 1.40% |
| 2026-04-22 | 11.71 | 11.81 | 11.62 | 11.67 | -0.85% | 0.21 | 1.22% |