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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.78 | 13.99 | 13.75 | 13.98 | +1.53% | 0.58 | 2.74% |
| 2025-09-15 | 13.90 | 13.90 | 13.68 | 13.77 | -0.51% | 0.46 | 2.19% |
| 2025-09-12 | 13.95 | 13.96 | 13.77 | 13.84 | -0.86% | 0.53 | 2.54% |
| 2025-09-11 | 13.69 | 13.96 | 13.47 | 13.96 | +1.82% | 0.69 | 3.32% |
| 2025-09-10 | 13.84 | 13.95 | 13.64 | 13.71 | -1.37% | 0.71 | 3.43% |
| 2025-09-09 | 14.06 | 14.09 | 13.72 | 13.90 | -1.28% | 0.74 | 3.51% |
| 2025-09-08 | 13.83 | 14.14 | 13.79 | 14.08 | +1.15% | 0.88 | 4.18% |
| 2025-09-05 | 13.83 | 13.96 | 13.40 | 13.92 | +0.58% | 0.86 | 4.13% |
| 2025-09-04 | 13.58 | 14.07 | 13.54 | 13.84 | +1.99% | 1.19 | 5.68% |
| 2025-09-03 | 13.96 | 14.08 | 13.54 | 13.57 | -2.79% | 0.81 | 3.89% |
| 2025-09-02 | 14.41 | 14.50 | 13.80 | 13.96 | -3.59% | 1.34 | 6.33% |
| 2025-09-01 | 14.52 | 14.68 | 14.22 | 14.48 | -0.28% | 1.04 | 4.75% |
| 2025-08-29 | 14.41 | 14.84 | 14.34 | 14.52 | -0.21% | 1.28 | 5.80% |
| 2025-08-28 | 15.08 | 15.28 | 13.99 | 14.55 | -3.58% | 2.22 | 10.04% |
| 2025-08-27 | 15.61 | 15.70 | 15.08 | 15.09 | -4.79% | 2.11 | 9.07% |
| 2025-08-26 | 15.94 | 16.05 | 15.73 | 15.85 | -0.25% | 1.80 | 7.50% |
| 2025-08-25 | 16.27 | 16.35 | 15.73 | 15.89 | -1.67% | 2.30 | 9.58% |
| 2025-08-22 | 16.26 | 16.46 | 15.80 | 16.16 | -0.31% | 2.31 | 11.03% |
| 2025-08-21 | 16.72 | 16.97 | 16.20 | 16.21 | -3.51% | 2.81 | 13.00% |
| 2025-08-20 | 17.55 | 18.55 | 16.50 | 16.80 | -1.06% | 5.85 | 25.78% |