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
2025-09-16	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%
2025-07-23	13.95	14.62	0.64	4.58%	13.79	14.68	184708	26469	14.15%
2025-07-22	13.98	13.98	0.00	0.00%	13.88	14.19	58888	8242	4.51%
2025-07-21	13.74	13.98	0.23	1.67%	13.66	14.09	78111	10922	5.98%
2025-07-18	13.89	13.75	-0.12	-0.87%	13.66	13.89	47427	6510	3.63%
2025-07-17	13.85	13.87	0.09	0.65%	13.70	13.91	47496	6558	3.64%
2025-07-16	13.64	13.78	0.15	1.10%	13.59	13.86	45854	6321	3.51%
2025-07-15	14.00	13.63	-0.38	-2.71%	13.49	14.00	60659	8300	4.65%
2025-07-14	13.89	14.01	0.12	0.86%	13.77	14.13	70822	9861	5.42%
2025-07-11	13.78	13.89	0.23	1.68%	13.68	14.28	89232	12468	6.83%
2025-07-10	13.73	13.66	-0.11	-0.80%	13.61	13.87	46766	6407	3.58%
2025-07-09	13.87	13.77	0.06	0.44%	13.72	14.10	78819	10947	6.04%
2025-07-08	13.66	13.71	0.09	0.66%	13.60	13.86	49316	6764	3.78%
2025-07-07	13.48	13.62	0.17	1.26%	13.36	13.65	35983	4874	2.76%
2025-07-04	13.63	13.45	-0.24	-1.75%	13.36	13.74	50624	6835	3.88%
2025-07-03	13.61	13.76	0.08	0.58%	13.57	13.82	47215	6467	3.62%
2025-07-02	13.85	13.68	-0.26	-1.87%	13.55	13.95	60725	8321	4.65%
2025-07-01	13.71	13.94	0.19	1.38%	13.60	13.94	100139	13846	7.67%
2025-06-30	13.38	13.75	0.38	2.84%	13.28	13.85	83675	11390	6.41%
2025-06-27	13.30	13.37	0.08	0.60%	13.30	13.64	53397	7181	4.09%
2025-06-26	13.46	13.29	-0.20	-1.48%	13.29	13.50	62301	8336	4.77%
2025-06-25	13.64	13.49	-0.05	-0.37%	13.30	13.75	80691	10892	6.18%
2025-06-24	13.39	13.54	0.20	1.50%	13.35	13.68	73738	9986	5.65%
2025-06-23	13.09	13.34	0.15	1.14%	13.04	13.34	41508	5500	3.18%
2025-06-20	13.39	13.19	-0.15	-1.12%	13.17	13.45	49025	6508	3.76%
2025-06-19	13.67	13.34	-0.42	-3.05%	13.25	13.76	77809	10472	5.96%
2025-06-18	13.91	13.76	-0.27	-1.92%	13.57	13.91	83107	11399	6.37%
2025-06-17	14.25	14.03	-0.23	-1.61%	13.88	14.34	89922	12613	6.89%
2025-06-16	14.30	14.26	0.32	2.30%	13.85	14.33	97133	13718	7.44%
2025-06-13	15.00	13.94	-1.52	-9.83%	13.89	15.00	198221	28299	15.18%
2025-06-12	15.67	15.46	-0.28	-1.78%	15.20	16.37	193205	30537	14.80%
2025-06-11	15.95	15.74	-0.44	-2.72%	15.55	16.16	156318	24646	11.97%
2025-06-10	15.15	16.18	0.97	6.38%	14.91	16.28	274956	43332	21.06%
2025-06-09	15.60	15.21	-0.40	-2.56%	15.10	15.73	157293	24173	12.05%