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
2026-03-20	11.83	11.49	-0.31	-2.63%	11.49	11.97	21868	2552	1.45%
2026-03-19	12.06	11.80	-0.33	-2.72%	11.78	12.20	23009	2746	1.52%
2026-03-18	12.00	12.13	0.18	1.51%	11.86	12.16	15088	1812	1.00%
2026-03-17	12.18	11.95	-0.21	-1.73%	11.94	12.26	20593	2489	1.36%
2026-03-16	12.21	12.16	-0.06	-0.49%	12.00	12.31	28702	3484	1.90%
2026-03-13	12.19	12.22	0.01	0.08%	12.09	12.36	19015	2327	1.26%
2026-03-12	12.46	12.21	-0.24	-1.93%	12.16	12.51	22785	2799	1.51%
2026-03-11	12.64	12.45	-0.11	-0.88%	12.41	12.67	19194	2404	1.27%
2026-03-10	12.39	12.56	0.28	2.28%	12.39	12.60	22963	2876	1.52%
2026-03-09	12.39	12.28	-0.27	-2.15%	12.18	12.51	31237	3844	2.07%
2026-03-06	12.16	12.55	0.41	3.38%	12.09	12.55	30063	3731	1.99%
2026-03-05	12.30	12.14	0.02	0.17%	12.13	12.38	23710	2900	1.57%
2026-03-04	12.20	12.12	-0.14	-1.14%	12.03	12.37	28944	3524	1.92%
2026-03-03	12.56	12.26	-0.24	-1.92%	12.24	12.65	36820	4569	2.44%
2026-03-02	13.06	12.50	-0.75	-5.66%	12.46	13.09	58945	7473	3.90%
2026-02-27	13.26	13.25	-0.01	-0.08%	13.21	13.34	28977	3843	1.92%
2026-02-26	13.54	13.26	-0.28	-2.07%	13.22	13.60	53405	7156	3.54%
2026-02-25	13.83	13.54	0.25	1.88%	13.50	13.99	76021	10365	5.03%
2026-02-24	13.03	13.29	0.25	1.92%	13.03	13.31	25877	3419	1.71%
2026-02-13	13.05	13.04	0.00	0.00%	13.01	13.20	22089	2900	1.46%
2026-02-12	13.50	13.04	-0.40	-2.98%	13.01	13.50	38268	5033	2.53%
2026-02-11	13.51	13.44	-0.06	-0.44%	13.41	13.57	19254	2596	1.27%
2026-02-10	13.48	13.50	0.02	0.15%	13.43	13.61	30794	4169	2.04%
2026-02-09	13.50	13.48	0.07	0.52%	13.36	13.50	25592	3439	1.69%
2026-02-06	13.31	13.41	0.02	0.15%	13.31	13.57	36969	4964	2.45%
2026-02-05	13.36	13.39	0.04	0.30%	13.31	13.69	44604	6022	2.95%
2026-02-04	13.20	13.35	0.15	1.14%	13.16	13.41	23179	3086	1.53%
2026-02-03	13.13	13.20	0.07	0.53%	13.09	13.36	22035	2905	1.46%
2026-02-02	13.44	13.13	-0.25	-1.87%	13.11	13.52	27757	3694	1.84%
2026-01-30	13.15	13.38	0.16	1.21%	13.12	13.43	32742	4352	2.17%
2026-01-29	13.20	13.22	-0.05	-0.38%	13.08	13.47	33881	4501	2.24%
2026-01-28	13.54	13.27	-0.28	-2.07%	13.23	13.58	28613	3821	1.89%
2026-01-27	13.58	13.55	-0.10	-0.73%	13.17	13.62	34325	4598	2.27%
2026-01-26	13.78	13.65	-0.13	-0.94%	13.54	13.80	38400	5229	2.54%
2026-01-23	13.75	13.78	-0.01	-0.07%	13.69	13.81	43327	5959	2.87%
2026-01-22	13.58	13.79	0.22	1.62%	13.45	13.93	76396	10502	5.06%
2026-01-21	13.38	13.57	0.12	0.89%	13.32	13.61	35236	4756	2.33%
2026-01-20	13.44	13.45	-0.01	-0.07%	13.36	13.68	42475	5746	2.81%
2026-01-19	13.13	13.46	0.28	2.12%	13.13	13.46	32254	4305	2.14%
2026-01-16	13.42	13.18	-0.10	-0.75%	13.12	13.42	27292	3606	1.81%
2026-01-15	13.46	13.28	-0.29	-2.14%	13.18	13.55	38858	5173	2.57%
2026-01-14	13.47	13.57	0.06	0.44%	13.32	13.67	73087	9864	4.84%
2026-01-13	13.18	13.51	0.40	3.05%	13.05	13.85	105778	14292	7.00%
2026-01-12	12.90	13.11	0.20	1.55%	12.87	13.13	47118	6135	3.12%
2026-01-09	12.99	12.91	-0.02	-0.15%	12.80	12.99	35267	4544	2.33%
2026-01-08	12.71	12.93	0.18	1.41%	12.65	12.93	28966	3717	1.92%
2026-01-07	12.90	12.75	-0.13	-1.01%	12.71	12.99	30431	3897	2.01%
2026-01-06	12.90	12.88	0.03	0.23%	12.78	13.00	27631	3558	1.83%
2026-01-05	12.67	12.85	0.17	1.34%	12.64	12.91	26903	3448	1.78%
2025-12-31	12.66	12.68	0.04	0.32%	12.55	12.74	22034	2786	1.46%
2025-12-30	12.65	12.64	-0.04	-0.32%	12.52	12.74	25037	3167	1.66%
2025-12-29	12.86	12.68	-0.10	-0.78%	12.60	12.86	21967	2785	1.45%
2025-12-26	12.99	12.78	-0.21	-1.62%	12.76	13.02	36047	4640	2.39%
2025-12-25	12.92	12.99	0.08	0.62%	12.81	13.17	37356	4854	2.47%
2025-12-24	12.98	12.91	0.06	0.47%	12.76	12.98	28042	3607	1.86%
2025-12-23	13.05	12.85	-0.13	-1.00%	12.79	13.12	31791	4088	2.10%
2025-12-22	13.23	12.98	-0.17	-1.29%	12.93	13.35	45760	5959	3.03%
2025-12-19	12.70	13.15	0.42	3.30%	12.56	13.15	54305	7048	3.60%
2025-12-18	12.40	12.73	0.27	2.17%	12.34	12.87	46267	5890	3.06%
2025-12-17	12.25	12.46	0.12	0.97%	12.20	12.70	46044	5729	3.05%
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%