可靠股份 (301009) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	13.48	13.57	0.19	1.42%	13.34	13.62	33628	4555	2.23%
2025-10-30	13.60	13.38	-0.07	-0.52%	13.36	13.75	41734	5660	2.76%
2025-10-29	13.52	13.45	-0.07	-0.52%	13.24	13.53	38387	5129	2.54%
2025-10-28	13.87	13.52	-0.45	-3.22%	13.51	13.89	62442	8501	4.13%
2025-10-27	13.84	13.97	0.17	1.23%	13.67	14.12	57023	7943	3.78%
2025-10-24	13.84	13.80	-0.06	-0.43%	13.75	14.03	34851	4836	2.31%
2025-10-23	13.80	13.86	-0.02	-0.14%	13.72	13.90	27882	3850	1.85%
2025-10-22	13.88	13.88	0.00	0.00%	13.78	13.97	29650	4113	1.96%
2025-10-21	13.87	13.88	-0.01	-0.07%	13.70	13.90	37229	5146	2.46%
2025-10-20	13.67	13.89	0.30	2.21%	13.64	13.93	34178	4709	2.26%
2025-10-17	13.72	13.59	-0.20	-1.45%	13.57	13.89	38208	5248	2.53%
2025-10-16	13.83	13.79	-0.13	-0.93%	13.68	14.09	44927	6223	2.97%
2025-10-15	13.44	13.92	0.47	3.49%	13.39	13.95	68540	9449	4.54%
2025-10-14	13.59	13.45	-0.12	-0.88%	13.41	13.68	39062	5298	2.59%
2025-10-13	13.35	13.57	-0.21	-1.52%	13.07	13.69	38581	5200	2.55%
2025-10-10	13.64	13.78	0.15	1.10%	13.52	13.88	45577	6280	3.02%
2025-10-09	13.32	13.63	0.28	2.10%	13.30	13.63	31748	4275	2.10%
2025-09-30	13.21	13.35	0.14	1.06%	13.21	13.45	27943	3732	1.85%
2025-09-29	13.23	13.21	-0.10	-0.75%	13.01	13.31	26808	3535	1.77%
2025-09-26	13.09	13.31	0.05	0.38%	13.05	13.44	32349	4302	2.14%
2025-09-25	13.38	13.26	-0.07	-0.53%	13.20	13.44	24490	3260	1.62%
2025-09-24	13.21	13.33	0.15	1.14%	13.08	13.38	30048	3996	1.99%
2025-09-23	13.45	13.18	-0.19	-1.42%	12.88	13.47	49807	6514	3.30%
2025-09-22	13.60	13.37	-0.18	-1.33%	13.22	13.61	34458	4609	2.28%
2025-09-19	13.70	13.55	-0.07	-0.51%	13.53	13.82	32725	4458	2.17%
2025-09-18	13.91	13.62	-0.27	-1.94%	13.53	14.02	54940	7577	3.64%
2025-09-17	13.96	13.89	-0.09	-0.64%	13.88	14.15	37494	5232	2.48%
2025-09-16	13.78	13.98	0.21	1.53%	13.75	13.99	41339	5758	2.74%
2025-09-15	13.90	13.77	-0.07	-0.51%	13.68	13.90	33149	4567	2.19%
2025-09-12	13.95	13.84	-0.12	-0.86%	13.77	13.96	38353	5310	2.54%
2025-09-11	13.69	13.96	0.25	1.82%	13.47	13.96	50117	6894	3.32%
2025-09-10	13.84	13.71	-0.19	-1.37%	13.64	13.95	51768	7119	3.43%
2025-09-09	14.06	13.90	-0.18	-1.28%	13.72	14.09	53067	7364	3.51%
2025-09-08	13.83	14.08	0.16	1.15%	13.79	14.14	63060	8832	4.18%
2025-09-05	13.83	13.92	0.08	0.58%	13.40	13.96	62408	8573	4.13%
2025-09-04	13.58	13.84	0.27	1.99%	13.54	14.07	85748	11878	5.68%
2025-09-03	13.96	13.57	-0.39	-2.79%	13.54	14.08	58827	8099	3.89%
2025-09-02	14.41	13.96	-0.52	-3.59%	13.80	14.50	95545	13388	6.33%
2025-09-01	14.52	14.48	-0.04	-0.28%	14.22	14.68	71732	10391	4.75%
2025-08-29	14.41	14.52	-0.03	-0.21%	14.34	14.84	87553	12784	5.80%
2025-08-28	15.08	14.55	-0.54	-3.58%	13.99	15.28	151656	22187	10.04%
2025-08-27	15.61	15.09	-0.76	-4.79%	15.08	15.70	137063	21116	9.07%
2025-08-26	15.94	15.85	-0.04	-0.25%	15.73	16.05	113240	17991	7.50%
2025-08-25	16.27	15.89	-0.27	-1.67%	15.73	16.35	144679	22999	9.58%
2025-08-22	16.26	16.16	-0.05	-0.31%	15.80	16.46	143954	23142	11.03%
2025-08-21	16.72	16.21	-0.59	-3.51%	16.20	16.97	169680	28141	13.00%
2025-08-20	17.55	16.80	-0.18	-1.06%	16.50	18.55	336558	58465	25.78%
2025-08-19	15.05	16.98	2.12	14.27%	14.96	17.56	374795	61181	28.71%
2025-08-18	14.89	14.86	-0.14	-0.93%	14.85	15.14	108363	16213	8.30%
2025-08-15	14.80	15.00	0.07	0.47%	14.59	15.09	94870	14137	7.27%
2025-08-14	14.80	14.93	0.05	0.34%	14.40	15.14	154424	22716	11.83%
2025-08-13	14.88	14.88	0.00	0.00%	14.67	14.99	77509	11471	5.94%
2025-08-12	15.06	14.88	-0.31	-2.04%	14.85	15.16	79574	11892	6.09%
2025-08-11	15.11	15.19	-0.10	-0.65%	14.83	15.33	127516	19178	9.77%
2025-08-08	14.57	15.29	0.58	3.94%	14.50	15.80	218793	33185	16.76%
2025-08-07	14.37	14.71	0.16	1.10%	14.37	14.95	124695	18310	9.55%
2025-08-06	14.44	14.55	0.10	0.69%	14.18	14.55	97426	13994	7.46%
2025-08-05	13.89	14.45	0.62	4.48%	13.87	14.50	143487	20547	10.99%
2025-08-04	13.41	13.83	0.38	2.83%	13.19	13.85	73556	10017	5.63%
2025-08-01	13.78	13.45	-0.35	-2.54%	13.45	13.93	75738	10305	5.80%
2025-07-31	14.23	13.80	-0.57	-3.97%	13.80	14.26	98730	13820	7.56%
2025-07-30	14.17	14.37	0.05	0.35%	14.08	14.58	120196	17223	9.21%
2025-07-29	14.90	14.32	0.24	1.70%	14.30	15.30	189662	27866	14.53%
2025-07-28	14.06	14.08	-0.05	-0.35%	13.82	14.13	57975	8107	4.44%
2025-07-25	13.97	14.13	-0.31	-2.15%	13.89	14.40	113546	15934	8.70%
2025-07-24	14.30	14.44	-0.18	-1.23%	14.30	14.65	118844	17162	9.10%