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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.90 | 11.94 | 11.73 | 11.77 | -0.84% | 0.27 | 1.53% |
| 2026-04-20 | 11.76 | 11.88 | 11.65 | 11.87 | +0.76% | 0.23 | 1.32% |
| 2026-04-17 | 11.88 | 11.94 | 11.69 | 11.78 | -1.01% | 0.18 | 1.01% |
| 2026-04-16 | 11.75 | 11.94 | 11.63 | 11.90 | +1.19% | 0.22 | 1.26% |
| 2026-04-15 | 11.76 | 11.83 | 11.65 | 11.76 | +0.43% | 0.16 | 0.88% |
| 2026-04-14 | 11.71 | 11.80 | 11.55 | 11.71 | +0.26% | 0.18 | 1.01% |
| 2026-04-13 | 11.76 | 11.78 | 11.60 | 11.68 | -0.17% | 0.19 | 1.06% |
| 2026-04-10 | 11.62 | 11.82 | 11.62 | 11.70 | +1.12% | 0.23 | 1.31% |
| 2026-04-09 | 11.89 | 11.90 | 11.52 | 11.57 | -2.77% | 0.26 | 1.45% |
| 2026-04-08 | 11.84 | 11.92 | 11.76 | 11.90 | +2.50% | 0.28 | 1.56% |
| 2026-04-07 | 11.35 | 11.67 | 11.27 | 11.61 | +2.38% | 0.24 | 1.40% |
| 2026-04-03 | 11.68 | 11.72 | 11.32 | 11.34 | -2.91% | 0.24 | 1.41% |
| 2026-04-02 | 11.76 | 11.89 | 11.63 | 11.68 | -0.51% | 0.27 | 1.52% |
| 2026-04-01 | 11.74 | 11.86 | 11.62 | 11.74 | +1.73% | 0.41 | 2.33% |
| 2026-03-31 | 11.66 | 11.85 | 11.54 | 11.54 | -1.37% | 0.30 | 1.70% |
| 2026-03-30 | 11.72 | 11.98 | 11.62 | 11.70 | -0.34% | 0.40 | 2.24% |
| 2026-03-27 | 11.45 | 11.87 | 11.33 | 11.74 | +2.18% | 0.53 | 3.00% |
| 2026-03-26 | 12.04 | 12.99 | 11.42 | 11.49 | -3.20% | 0.93 | 5.12% |
| 2026-03-25 | 11.35 | 11.95 | 11.35 | 11.87 | +4.58% | 0.49 | 2.76% |
| 2026-03-24 | 10.98 | 11.36 | 10.81 | 11.35 | +5.48% | 0.40 | 2.41% |