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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.88 | 13.97 | 13.78 | 13.88 | 0.00% | 0.41 | 1.96% |
| 2025-10-21 | 13.87 | 13.90 | 13.70 | 13.88 | -0.07% | 0.51 | 2.46% |
| 2025-10-20 | 13.67 | 13.93 | 13.64 | 13.89 | +2.21% | 0.47 | 2.26% |
| 2025-10-17 | 13.72 | 13.89 | 13.57 | 13.59 | -1.45% | 0.52 | 2.53% |
| 2025-10-16 | 13.83 | 14.09 | 13.68 | 13.79 | -0.93% | 0.62 | 2.97% |
| 2025-10-15 | 13.44 | 13.95 | 13.39 | 13.92 | +3.49% | 0.94 | 4.54% |
| 2025-10-14 | 13.59 | 13.68 | 13.41 | 13.45 | -0.88% | 0.53 | 2.59% |
| 2025-10-13 | 13.35 | 13.69 | 13.07 | 13.57 | -1.52% | 0.52 | 2.55% |
| 2025-10-10 | 13.64 | 13.88 | 13.52 | 13.78 | +1.10% | 0.63 | 3.02% |
| 2025-10-09 | 13.32 | 13.63 | 13.30 | 13.63 | +2.10% | 0.43 | 2.10% |
| 2025-09-30 | 13.21 | 13.45 | 13.21 | 13.35 | +1.06% | 0.37 | 1.85% |
| 2025-09-29 | 13.23 | 13.31 | 13.01 | 13.21 | -0.75% | 0.35 | 1.77% |
| 2025-09-26 | 13.09 | 13.44 | 13.05 | 13.31 | +0.38% | 0.43 | 2.14% |
| 2025-09-25 | 13.38 | 13.44 | 13.20 | 13.26 | -0.53% | 0.33 | 1.62% |
| 2025-09-24 | 13.21 | 13.38 | 13.08 | 13.33 | +1.14% | 0.40 | 1.99% |
| 2025-09-23 | 13.45 | 13.47 | 12.88 | 13.18 | -1.42% | 0.65 | 3.30% |
| 2025-09-22 | 13.60 | 13.61 | 13.22 | 13.37 | -1.33% | 0.46 | 2.28% |
| 2025-09-19 | 13.70 | 13.82 | 13.53 | 13.55 | -0.51% | 0.45 | 2.17% |
| 2025-09-18 | 13.91 | 14.02 | 13.53 | 13.62 | -1.94% | 0.76 | 3.64% |
| 2025-09-17 | 13.96 | 14.15 | 13.88 | 13.89 | -0.64% | 0.52 | 2.48% |