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
2025-12-16	12.48	12.34	0.03	0.24%	12.26	12.58	33281	4123	2.20%
2025-12-15	12.22	12.31	0.13	1.07%	12.13	12.42	30506	3754	2.02%
2025-12-12	12.24	12.18	-0.06	-0.49%	12.17	12.45	26356	3238	1.75%
2025-12-11	12.62	12.24	-0.34	-2.70%	12.22	12.62	40905	5059	2.71%
2025-12-10	12.68	12.58	-0.09	-0.71%	12.50	12.73	28700	3617	1.90%
2025-12-09	12.72	12.67	-0.06	-0.47%	12.64	12.85	25181	3206	1.67%
2025-12-08	12.75	12.73	0.00	0.00%	12.71	12.89	25917	3318	1.72%
2025-12-05	12.58	12.73	0.16	1.27%	12.46	12.74	29954	3782	1.98%
2025-12-04	13.30	12.57	-0.74	-5.56%	12.55	13.34	76504	9773	5.07%
2025-12-03	13.53	13.31	-0.24	-1.77%	13.23	13.60	34768	4653	2.30%
2025-12-02	13.76	13.55	-0.20	-1.45%	13.55	13.76	31150	4239	2.06%
2025-12-01	13.80	13.75	-0.02	-0.15%	13.68	13.87	34967	4819	2.32%
2025-11-28	13.67	13.77	0.10	0.73%	13.39	13.80	53090	7212	3.52%
2025-11-27	13.59	13.67	0.16	1.18%	13.54	13.94	67590	9309	4.48%
2025-11-26	13.58	13.51	-0.10	-0.73%	13.36	13.84	42814	5806	2.83%
2025-11-25	13.43	13.61	0.20	1.49%	13.38	13.86	37370	5067	2.47%
2025-11-24	13.58	13.41	-0.02	-0.15%	13.23	13.69	44543	5974	2.95%
2025-11-21	14.00	13.43	-0.78	-5.49%	13.38	14.27	77054	10567	5.10%
2025-11-20	14.84	14.21	-0.73	-4.89%	14.14	14.88	107522	15458	7.12%
2025-11-19	14.21	14.94	0.64	4.48%	14.16	14.95	167824	24745	11.11%
2025-11-18	14.38	14.30	-0.17	-1.17%	14.20	14.52	47842	6853	3.17%
2025-11-17	14.31	14.47	0.14	0.98%	14.25	14.47	54078	7761	3.58%
2025-11-14	14.52	14.33	-0.29	-1.98%	14.33	14.93	81234	11845	5.38%
2025-11-13	14.77	14.62	-0.20	-1.35%	14.46	14.79	111347	16232	7.37%
2025-11-12	13.90	14.82	0.89	6.39%	13.89	15.15	206451	30181	13.67%
2025-11-11	13.82	13.93	0.05	0.36%	13.72	13.96	49588	6883	3.28%
2025-11-10	13.47	13.88	0.44	3.27%	13.41	13.94	44638	6125	2.96%
2025-11-07	13.58	13.44	-0.15	-1.10%	13.43	13.63	23918	3232	1.58%
2025-11-06	13.85	13.59	-0.14	-1.02%	13.57	13.85	25788	3511	1.71%
2025-11-05	13.64	13.73	0.04	0.29%	13.53	13.78	25565	3503	1.69%
2025-11-04	13.76	13.69	-0.12	-0.87%	13.59	13.83	28778	3937	1.91%
2025-11-03	13.85	13.81	0.24	1.77%	13.67	13.97	48843	6743	3.23%
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%