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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.66 | 13.97 | 13.15 | 13.94 | +3.62% | 3.09 | 17.26% |
| 2025-05-23 | 13.90 | 14.11 | 13.40 | 13.45 | -3.08% | 3.59 | 19.97% |
| 2025-05-22 | 15.49 | 15.89 | 13.81 | 13.88 | -14.36% | 6.11 | 31.49% |
| 2025-05-21 | 14.33 | 17.91 | 14.14 | 16.21 | +8.17% | 8.23 | 39.33% |
| 2025-05-20 | 13.15 | 16.04 | 13.06 | 14.98 | +12.14% | 6.20 | 31.85% |
| 2025-05-19 | 12.71 | 13.91 | 12.44 | 13.36 | +2.99% | 3.67 | 21.37% |
| 2025-05-16 | 12.30 | 13.36 | 11.85 | 12.97 | +3.99% | 3.28 | 19.92% |
| 2025-05-15 | 11.95 | 12.71 | 11.85 | 12.48 | +4.07% | 2.84 | 17.46% |
| 2025-05-14 | 12.12 | 12.12 | 11.83 | 11.99 | -1.07% | 0.75 | 4.79% |
| 2025-05-13 | 12.11 | 12.21 | 11.94 | 12.12 | +0.83% | 0.92 | 5.79% |
| 2025-05-12 | 11.96 | 12.11 | 11.92 | 12.02 | +1.26% | 0.67 | 4.25% |
| 2025-05-09 | 12.09 | 12.17 | 11.86 | 11.87 | -1.81% | 0.73 | 4.65% |
| 2025-05-08 | 12.02 | 12.22 | 11.96 | 12.09 | -0.25% | 0.92 | 5.81% |
| 2025-05-07 | 12.33 | 12.34 | 11.90 | 12.12 | +0.41% | 1.26 | 7.93% |
| 2025-05-06 | 11.79 | 12.08 | 11.79 | 12.07 | +2.62% | 1.05 | 6.69% |