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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.05 | 17.56 | 14.96 | 16.98 | +14.27% | 6.12 | 28.71% |
| 2025-08-18 | 14.89 | 15.14 | 14.85 | 14.86 | -0.93% | 1.62 | 8.30% |
| 2025-08-15 | 14.80 | 15.09 | 14.59 | 15.00 | +0.47% | 1.41 | 7.27% |
| 2025-08-14 | 14.80 | 15.14 | 14.40 | 14.93 | +0.34% | 2.27 | 11.83% |
| 2025-08-13 | 14.88 | 14.99 | 14.67 | 14.88 | 0.00% | 1.15 | 5.94% |
| 2025-08-12 | 15.06 | 15.16 | 14.85 | 14.88 | -2.04% | 1.19 | 6.09% |
| 2025-08-11 | 15.11 | 15.33 | 14.83 | 15.19 | -0.65% | 1.92 | 9.77% |
| 2025-08-08 | 14.57 | 15.80 | 14.50 | 15.29 | +3.94% | 3.32 | 16.76% |
| 2025-08-07 | 14.37 | 14.95 | 14.37 | 14.71 | +1.10% | 1.83 | 9.55% |
| 2025-08-06 | 14.44 | 14.55 | 14.18 | 14.55 | +0.69% | 1.40 | 7.46% |
| 2025-08-05 | 13.89 | 14.50 | 13.87 | 14.45 | +4.48% | 2.05 | 10.99% |
| 2025-08-04 | 13.41 | 13.85 | 13.19 | 13.83 | +2.83% | 1.00 | 5.63% |
| 2025-08-01 | 13.78 | 13.93 | 13.45 | 13.45 | -2.54% | 1.03 | 5.80% |
| 2025-07-31 | 14.23 | 14.26 | 13.80 | 13.80 | -3.97% | 1.38 | 7.56% |
| 2025-07-30 | 14.17 | 14.58 | 14.08 | 14.37 | +0.35% | 1.72 | 9.21% |
| 2025-07-29 | 14.90 | 15.30 | 14.30 | 14.32 | +1.70% | 2.79 | 14.53% |
| 2025-07-28 | 14.06 | 14.13 | 13.82 | 14.08 | -0.35% | 0.81 | 4.44% |
| 2025-07-25 | 13.97 | 14.40 | 13.89 | 14.13 | -2.15% | 1.59 | 8.70% |
| 2025-07-24 | 14.30 | 14.65 | 14.30 | 14.44 | -1.23% | 1.72 | 9.10% |
| 2025-07-23 | 13.95 | 14.68 | 13.79 | 14.62 | +4.58% | 2.65 | 14.15% |