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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.98 | 14.19 | 13.88 | 13.98 | 0.00% | 0.82 | 4.51% |
| 2025-07-21 | 13.74 | 14.09 | 13.66 | 13.98 | +1.67% | 1.09 | 5.98% |
| 2025-07-18 | 13.89 | 13.89 | 13.66 | 13.75 | -0.87% | 0.65 | 3.63% |
| 2025-07-17 | 13.85 | 13.91 | 13.70 | 13.87 | +0.65% | 0.66 | 3.64% |
| 2025-07-16 | 13.64 | 13.86 | 13.59 | 13.78 | +1.10% | 0.63 | 3.51% |
| 2025-07-15 | 14.00 | 14.00 | 13.49 | 13.63 | -2.71% | 0.83 | 4.65% |
| 2025-07-14 | 13.89 | 14.13 | 13.77 | 14.01 | +0.86% | 0.99 | 5.42% |
| 2025-07-11 | 13.78 | 14.28 | 13.68 | 13.89 | +1.68% | 1.25 | 6.83% |
| 2025-07-10 | 13.73 | 13.87 | 13.61 | 13.66 | -0.80% | 0.64 | 3.58% |
| 2025-07-09 | 13.87 | 14.10 | 13.72 | 13.77 | +0.44% | 1.09 | 6.04% |
| 2025-07-08 | 13.66 | 13.86 | 13.60 | 13.71 | +0.66% | 0.68 | 3.78% |
| 2025-07-07 | 13.48 | 13.65 | 13.36 | 13.62 | +1.26% | 0.49 | 2.76% |
| 2025-07-04 | 13.63 | 13.74 | 13.36 | 13.45 | -1.75% | 0.68 | 3.88% |
| 2025-07-03 | 13.54 | 13.75 | 13.50 | 13.69 | +0.58% | 0.65 | 3.62% |
| 2025-07-02 | 13.78 | 13.88 | 13.48 | 13.61 | -1.87% | 0.83 | 4.65% |
| 2025-07-01 | 13.64 | 13.87 | 13.53 | 13.87 | +1.38% | 1.38 | 7.67% |
| 2025-06-30 | 13.31 | 13.78 | 13.21 | 13.68 | +2.84% | 1.14 | 6.41% |
| 2025-06-27 | 13.23 | 13.57 | 13.23 | 13.30 | +0.60% | 0.72 | 4.09% |
| 2025-06-26 | 13.39 | 13.43 | 13.22 | 13.22 | -1.48% | 0.83 | 4.77% |
| 2025-06-25 | 13.57 | 13.68 | 13.23 | 13.42 | -0.37% | 1.09 | 6.18% |