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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.32 | 13.61 | 13.28 | 13.47 | +1.50% | 1.00 | 5.65% |
| 2025-06-23 | 13.02 | 13.27 | 12.97 | 13.27 | +1.14% | 0.55 | 3.18% |
| 2025-06-20 | 13.32 | 13.38 | 13.10 | 13.12 | -1.12% | 0.65 | 3.76% |
| 2025-06-19 | 13.60 | 13.69 | 13.18 | 13.27 | -3.05% | 1.05 | 5.96% |
| 2025-06-18 | 13.84 | 13.84 | 13.50 | 13.69 | -1.92% | 1.14 | 6.37% |
| 2025-06-17 | 14.18 | 14.27 | 13.81 | 13.96 | -1.61% | 1.26 | 6.89% |
| 2025-06-16 | 14.23 | 14.26 | 13.78 | 14.19 | +2.30% | 1.37 | 7.44% |
| 2025-06-13 | 14.92 | 14.92 | 13.82 | 13.87 | -9.83% | 2.83 | 15.18% |
| 2025-06-12 | 15.59 | 16.29 | 15.12 | 15.38 | -1.78% | 3.05 | 14.80% |
| 2025-06-11 | 15.87 | 16.08 | 15.47 | 15.66 | -2.72% | 2.46 | 11.97% |
| 2025-06-10 | 15.07 | 16.20 | 14.83 | 16.10 | +6.38% | 4.33 | 21.06% |
| 2025-06-09 | 15.52 | 15.65 | 15.02 | 15.13 | -2.56% | 2.42 | 12.05% |
| 2025-06-06 | 15.00 | 15.55 | 14.63 | 15.53 | +1.50% | 2.30 | 11.54% |
| 2025-06-05 | 16.34 | 16.39 | 15.05 | 15.30 | -8.18% | 3.84 | 18.66% |
| 2025-06-04 | 15.82 | 16.98 | 15.56 | 16.66 | +3.20% | 5.11 | 24.15% |
| 2025-06-03 | 14.62 | 16.61 | 14.60 | 16.15 | +5.53% | 4.69 | 22.70% |
| 2025-05-30 | 14.59 | 16.04 | 14.54 | 15.30 | +4.34% | 4.42 | 21.85% |
| 2025-05-29 | 14.82 | 15.09 | 14.54 | 14.67 | -3.28% | 2.98 | 15.37% |
| 2025-05-28 | 14.70 | 15.70 | 14.31 | 15.16 | +0.79% | 4.35 | 22.39% |
| 2025-05-27 | 13.79 | 15.05 | 13.65 | 15.04 | +7.92% | 4.91 | 25.96% |