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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.21 | 14.95 | 14.16 | 14.94 | +4.48% | 2.47 | 11.11% |
| 2025-11-18 | 14.38 | 14.52 | 14.20 | 14.30 | -1.17% | 0.69 | 3.17% |
| 2025-11-17 | 14.31 | 14.47 | 14.25 | 14.47 | +0.98% | 0.78 | 3.58% |
| 2025-11-14 | 14.52 | 14.93 | 14.33 | 14.33 | -1.98% | 1.18 | 5.38% |
| 2025-11-13 | 14.77 | 14.79 | 14.46 | 14.62 | -1.35% | 1.62 | 7.37% |
| 2025-11-12 | 13.90 | 15.15 | 13.89 | 14.82 | +6.39% | 3.02 | 13.67% |
| 2025-11-11 | 13.82 | 13.96 | 13.72 | 13.93 | +0.36% | 0.69 | 3.28% |
| 2025-11-10 | 13.47 | 13.94 | 13.41 | 13.88 | +3.27% | 0.61 | 2.96% |
| 2025-11-07 | 13.58 | 13.63 | 13.43 | 13.44 | -1.10% | 0.32 | 1.58% |
| 2025-11-06 | 13.85 | 13.85 | 13.57 | 13.59 | -1.02% | 0.35 | 1.71% |
| 2025-11-05 | 13.64 | 13.78 | 13.53 | 13.73 | +0.29% | 0.35 | 1.69% |
| 2025-11-04 | 13.76 | 13.83 | 13.59 | 13.69 | -0.87% | 0.39 | 1.91% |
| 2025-11-03 | 13.85 | 13.97 | 13.67 | 13.81 | +1.77% | 0.67 | 3.23% |
| 2025-10-31 | 13.48 | 13.62 | 13.34 | 13.57 | +1.42% | 0.46 | 2.23% |
| 2025-10-30 | 13.60 | 13.75 | 13.36 | 13.38 | -0.52% | 0.57 | 2.76% |
| 2025-10-29 | 13.52 | 13.53 | 13.24 | 13.45 | -0.52% | 0.51 | 2.54% |
| 2025-10-28 | 13.87 | 13.89 | 13.51 | 13.52 | -3.22% | 0.85 | 4.13% |
| 2025-10-27 | 13.84 | 14.12 | 13.67 | 13.97 | +1.23% | 0.79 | 3.78% |
| 2025-10-24 | 13.84 | 14.03 | 13.75 | 13.80 | -0.43% | 0.48 | 2.31% |
| 2025-10-23 | 13.80 | 13.90 | 13.72 | 13.86 | -0.14% | 0.39 | 1.85% |