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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.38 | 11.38 | 10.64 | 10.76 | -6.35% | 0.43 | 2.59% |
| 2026-03-20 | 11.83 | 11.97 | 11.49 | 11.49 | -2.63% | 0.26 | 1.45% |
| 2026-03-19 | 12.06 | 12.20 | 11.78 | 11.80 | -2.72% | 0.27 | 1.52% |
| 2026-03-18 | 12.00 | 12.16 | 11.86 | 12.13 | +1.51% | 0.18 | 1.00% |
| 2026-03-17 | 12.18 | 12.26 | 11.94 | 11.95 | -1.73% | 0.25 | 1.36% |
| 2026-03-16 | 12.21 | 12.31 | 12.00 | 12.16 | -0.49% | 0.35 | 1.90% |
| 2026-03-13 | 12.19 | 12.36 | 12.09 | 12.22 | +0.08% | 0.23 | 1.26% |
| 2026-03-12 | 12.46 | 12.51 | 12.16 | 12.21 | -1.93% | 0.28 | 1.51% |
| 2026-03-11 | 12.64 | 12.67 | 12.41 | 12.45 | -0.88% | 0.24 | 1.27% |
| 2026-03-10 | 12.39 | 12.60 | 12.39 | 12.56 | +2.28% | 0.29 | 1.52% |
| 2026-03-09 | 12.39 | 12.51 | 12.18 | 12.28 | -2.15% | 0.38 | 2.07% |
| 2026-03-06 | 12.16 | 12.55 | 12.09 | 12.55 | +3.38% | 0.37 | 1.99% |
| 2026-03-05 | 12.30 | 12.38 | 12.13 | 12.14 | +0.17% | 0.29 | 1.57% |
| 2026-03-04 | 12.20 | 12.37 | 12.03 | 12.12 | -1.14% | 0.35 | 1.92% |
| 2026-03-03 | 12.56 | 12.65 | 12.24 | 12.26 | -1.92% | 0.46 | 2.44% |
| 2026-03-02 | 13.06 | 13.09 | 12.46 | 12.50 | -5.66% | 0.75 | 3.90% |
| 2026-02-27 | 13.26 | 13.34 | 13.21 | 13.25 | -0.08% | 0.38 | 1.92% |
| 2026-02-26 | 13.54 | 13.60 | 13.22 | 13.26 | -2.07% | 0.72 | 3.54% |
| 2026-02-25 | 13.83 | 13.99 | 13.50 | 13.54 | +1.88% | 1.04 | 5.03% |
| 2026-02-24 | 13.03 | 13.31 | 13.03 | 13.29 | +1.92% | 0.34 | 1.71% |