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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.25 | 12.70 | 12.20 | 12.46 | +0.97% | 0.57 | 3.05% |
| 2025-12-16 | 12.48 | 12.58 | 12.26 | 12.34 | +0.24% | 0.41 | 2.20% |
| 2025-12-15 | 12.22 | 12.42 | 12.13 | 12.31 | +1.07% | 0.38 | 2.02% |
| 2025-12-12 | 12.24 | 12.45 | 12.17 | 12.18 | -0.49% | 0.32 | 1.75% |
| 2025-12-11 | 12.62 | 12.62 | 12.22 | 12.24 | -2.70% | 0.51 | 2.71% |
| 2025-12-10 | 12.68 | 12.73 | 12.50 | 12.58 | -0.71% | 0.36 | 1.90% |
| 2025-12-09 | 12.72 | 12.85 | 12.64 | 12.67 | -0.47% | 0.32 | 1.67% |
| 2025-12-08 | 12.75 | 12.89 | 12.71 | 12.73 | 0.00% | 0.33 | 1.72% |
| 2025-12-05 | 12.58 | 12.74 | 12.46 | 12.73 | +1.27% | 0.38 | 1.98% |
| 2025-12-04 | 13.30 | 13.34 | 12.55 | 12.57 | -5.56% | 0.98 | 5.07% |
| 2025-12-03 | 13.53 | 13.60 | 13.23 | 13.31 | -1.77% | 0.47 | 2.30% |
| 2025-12-02 | 13.76 | 13.76 | 13.55 | 13.55 | -1.45% | 0.42 | 2.06% |
| 2025-12-01 | 13.80 | 13.87 | 13.68 | 13.75 | -0.15% | 0.48 | 2.32% |
| 2025-11-28 | 13.67 | 13.80 | 13.39 | 13.77 | +0.73% | 0.72 | 3.52% |
| 2025-11-27 | 13.59 | 13.94 | 13.54 | 13.67 | +1.18% | 0.93 | 4.48% |
| 2025-11-26 | 13.58 | 13.84 | 13.36 | 13.51 | -0.73% | 0.58 | 2.83% |
| 2025-11-25 | 13.43 | 13.86 | 13.38 | 13.61 | +1.49% | 0.51 | 2.47% |
| 2025-11-24 | 13.58 | 13.69 | 13.23 | 13.41 | -0.15% | 0.60 | 2.95% |
| 2025-11-21 | 14.00 | 14.27 | 13.38 | 13.43 | -5.49% | 1.06 | 5.10% |
| 2025-11-20 | 14.84 | 14.88 | 14.14 | 14.21 | -4.89% | 1.55 | 7.12% |