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
2025-08-01	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%
2025-06-06	15.08	15.61	0.23	1.50%	14.70	15.63	150673	22951	11.54%
2025-06-05	16.42	15.38	-1.37	-8.18%	15.13	16.47	243591	38447	18.66%
2025-06-04	15.90	16.75	0.52	3.20%	15.64	17.07	315264	51059	24.15%
2025-06-03	14.69	16.23	0.85	5.53%	14.67	16.69	296393	46851	22.70%
2025-05-30	14.66	15.38	0.64	4.34%	14.61	16.12	285261	44208	21.85%
2025-05-29	14.90	14.74	-0.50	-3.28%	14.61	15.17	200616	29764	15.37%
2025-05-28	14.78	15.24	0.12	0.79%	14.38	15.78	292371	43541	22.39%
2025-05-27	13.86	15.12	1.11	7.92%	13.72	15.13	338917	49112	25.96%
2025-05-26	13.73	14.01	0.49	3.62%	13.22	14.04	225351	30943	17.26%
2025-05-23	13.97	13.52	-0.43	-3.08%	13.47	14.18	260777	35926	19.97%
2025-05-22	15.57	13.95	-2.34	-14.36%	13.88	15.97	411165	61118	31.49%
2025-05-21	14.40	16.29	1.23	8.17%	14.21	18.00	513466	82345	39.33%
2025-05-20	13.22	15.06	1.63	12.14%	13.13	16.12	415764	62032	31.85%
2025-05-19	12.78	13.43	0.39	2.99%	12.50	13.98	278992	36721	21.37%
2025-05-16	12.36	13.04	0.50	3.99%	11.91	13.43	260129	32813	19.92%
2025-05-15	12.01	12.54	0.49	4.07%	11.91	12.78	227923	28395	17.46%
2025-05-14	12.18	12.05	-0.13	-1.07%	11.89	12.18	62478	7497	4.79%
2025-05-13	12.17	12.18	0.10	0.83%	12.00	12.27	75582	9182	5.79%
2025-05-12	12.02	12.08	0.15	1.26%	11.98	12.17	55481	6692	4.25%
2025-05-09	12.15	11.93	-0.22	-1.81%	11.92	12.23	60729	7314	4.65%
2025-05-08	12.08	12.15	-0.03	-0.25%	12.02	12.28	75806	9212	5.81%
2025-05-07	12.39	12.18	0.05	0.41%	11.96	12.40	103546	12609	7.93%
2025-05-06	11.85	12.13	0.31	2.62%	11.85	12.14	87284	10497	6.69%
2025-04-30	11.85	11.82	0.02	0.17%	11.71	12.15	92598	11038	7.09%
2025-04-29	11.61	11.80	0.31	2.70%	11.34	11.94	102068	11936	7.82%
2025-04-28	11.74	11.49	-0.38	-3.20%	11.30	11.87	115991	13310	11.88%
2025-04-25	12.29	11.87	-0.66	-5.27%	11.71	12.40	156791	18715	16.07%
2025-04-24	11.92	12.53	0.59	4.94%	11.71	12.66	239860	29632	24.58%