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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.42 | 13.42 | 13.12 | 13.18 | -0.75% | 0.36 | 1.81% |
| 2026-01-15 | 13.46 | 13.55 | 13.18 | 13.28 | -2.14% | 0.52 | 2.57% |
| 2026-01-14 | 13.47 | 13.67 | 13.32 | 13.57 | +0.44% | 0.99 | 4.84% |
| 2026-01-13 | 13.18 | 13.85 | 13.05 | 13.51 | +3.05% | 1.43 | 7.00% |
| 2026-01-12 | 12.90 | 13.13 | 12.87 | 13.11 | +1.55% | 0.61 | 3.12% |
| 2026-01-09 | 12.99 | 12.99 | 12.80 | 12.91 | -0.15% | 0.45 | 2.33% |
| 2026-01-08 | 12.71 | 12.93 | 12.65 | 12.93 | +1.41% | 0.37 | 1.92% |
| 2026-01-07 | 12.90 | 12.99 | 12.71 | 12.75 | -1.01% | 0.39 | 2.01% |
| 2026-01-06 | 12.90 | 13.00 | 12.78 | 12.88 | +0.23% | 0.36 | 1.83% |
| 2026-01-05 | 12.67 | 12.91 | 12.64 | 12.85 | +1.34% | 0.34 | 1.78% |
| 2025-12-31 | 12.66 | 12.74 | 12.55 | 12.68 | +0.32% | 0.28 | 1.46% |
| 2025-12-30 | 12.65 | 12.74 | 12.52 | 12.64 | -0.32% | 0.32 | 1.66% |
| 2025-12-29 | 12.86 | 12.86 | 12.60 | 12.68 | -0.78% | 0.28 | 1.45% |
| 2025-12-26 | 12.99 | 13.02 | 12.76 | 12.78 | -1.62% | 0.46 | 2.39% |
| 2025-12-25 | 12.92 | 13.17 | 12.81 | 12.99 | +0.62% | 0.49 | 2.47% |
| 2025-12-24 | 12.98 | 12.98 | 12.76 | 12.91 | +0.47% | 0.36 | 1.86% |
| 2025-12-23 | 13.05 | 13.12 | 12.79 | 12.85 | -1.00% | 0.41 | 2.10% |
| 2025-12-22 | 13.23 | 13.35 | 12.93 | 12.98 | -1.29% | 0.60 | 3.03% |
| 2025-12-19 | 12.70 | 13.15 | 12.56 | 13.15 | +3.30% | 0.70 | 3.60% |
| 2025-12-18 | 12.40 | 12.87 | 12.34 | 12.73 | +2.17% | 0.59 | 3.06% |