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
2026-06-16	8.99	9.00	0.00	0.00%	8.84	9.07	31921	2862	2.11%
2026-06-15	9.17	9.00	-0.16	-1.75%	8.96	9.42	34344	3132	2.27%
2026-06-12	8.86	9.16	0.36	4.09%	8.79	9.19	33304	3017	2.21%
2026-06-11	8.99	8.80	-0.18	-2.00%	8.74	9.04	28337	2501	1.88%
2026-06-10	9.05	8.98	-0.13	-1.43%	8.86	9.12	30176	2702	2.00%
2026-06-09	9.10	9.11	0.07	0.77%	8.97	9.29	26511	2421	1.76%
2026-06-08	9.25	9.04	-0.26	-2.80%	8.92	9.37	31632	2892	2.09%
2026-06-05	9.09	9.30	0.22	2.42%	9.09	9.41	39954	3706	2.65%
2026-06-04	9.37	9.08	-0.32	-3.40%	9.00	9.43	31708	2899	2.10%
2026-06-03	9.59	9.40	-0.23	-2.39%	9.30	9.66	34225	3220	2.27%
2026-06-02	9.86	9.63	-0.18	-1.83%	9.61	9.92	32434	3146	2.15%
2026-06-01	9.51	9.81	0.21	2.19%	9.46	9.93	38815	3787	2.57%
2026-05-29	9.78	9.60	-0.12	-1.23%	9.53	9.81	28495	2747	1.89%
2026-05-28	9.84	9.72	-0.11	-1.12%	9.54	9.87	26270	2555	1.74%
2026-05-27	9.98	9.83	-0.16	-1.60%	9.60	10.00	30165	2942	2.00%
2026-05-26	10.05	9.99	-0.11	-1.09%	9.79	10.14	28781	2860	1.91%
2026-05-25	10.32	10.10	-0.22	-2.13%	10.03	10.41	22454	2281	1.49%
2026-05-22	10.22	10.32	0.20	1.98%	9.99	10.36	28314	2878	1.87%
2026-05-21	10.51	10.12	-0.37	-3.53%	10.06	10.60	36566	3780	2.42%
2026-05-20	10.70	10.49	-0.17	-1.59%	10.40	10.70	20803	2181	1.38%
2026-05-19	10.66	10.66	0.05	0.47%	10.53	10.80	22921	2444	1.52%
2026-05-18	10.50	10.61	0.08	0.76%	10.41	10.63	27850	2931	1.84%
2026-05-15	10.84	10.53	-0.24	-2.23%	10.43	10.84	31944	3388	2.12%
2026-05-14	10.98	10.77	-0.17	-1.55%	10.72	10.98	30646	3317	2.03%
2026-05-13	11.04	10.94	-0.08	-0.73%	10.86	11.05	46872	5124	3.10%
2026-05-12	11.46	11.02	-0.44	-3.84%	10.90	11.51	64673	7191	4.28%
2026-05-11	11.53	11.46	-0.06	-0.52%	11.28	11.54	33077	3770	2.19%
2026-05-08	11.37	11.52	0.20	1.77%	11.24	11.55	25453	2901	1.69%
2026-05-07	11.38	11.32	-0.01	-0.09%	11.28	11.38	16515	1870	1.09%
2026-05-06	11.30	11.33	0.03	0.27%	11.27	11.47	28893	3282	1.91%
2026-04-30	11.25	11.30	0.03	0.27%	11.21	11.38	21972	2482	1.45%
2026-04-29	10.98	11.27	0.28	2.55%	10.92	11.33	36564	4109	2.42%
2026-04-28	11.13	10.99	-0.22	-1.96%	10.97	11.28	37126	4109	2.46%
2026-04-27	11.22	11.21	-0.42	-3.61%	10.73	11.40	64066	7048	4.24%
2026-04-24	11.45	11.63	0.12	1.04%	11.37	11.71	18180	2099	1.20%
2026-04-23	11.66	11.51	-0.16	-1.37%	11.47	11.70	21130	2441	1.40%
2026-04-22	11.71	11.67	-0.10	-0.85%	11.62	11.81	18369	2144	1.22%
2026-04-21	11.90	11.77	-0.10	-0.84%	11.73	11.94	23139	2735	1.53%
2026-04-20	11.76	11.87	0.09	0.76%	11.65	11.88	19928	2344	1.32%
2026-04-17	11.88	11.78	-0.12	-1.01%	11.69	11.94	15326	1803	1.01%
2026-04-16	11.75	11.90	0.14	1.19%	11.63	11.94	18974	2245	1.26%
2026-04-15	11.76	11.76	0.05	0.43%	11.65	11.83	13248	1556	0.88%
2026-04-14	11.71	11.71	0.03	0.26%	11.55	11.80	15287	1783	1.01%
2026-04-13	11.76	11.68	-0.02	-0.17%	11.60	11.78	16085	1878	1.06%
2026-04-10	11.62	11.70	0.13	1.12%	11.62	11.82	19727	2317	1.31%
2026-04-09	11.89	11.57	-0.33	-2.77%	11.52	11.90	21860	2550	1.45%
2026-04-08	11.84	11.90	0.29	2.50%	11.76	11.92	23565	2794	1.56%
2026-04-07	11.35	11.61	0.27	2.38%	11.27	11.67	21196	2447	1.40%
2026-04-03	11.68	11.34	-0.34	-2.91%	11.32	11.72	21229	2430	1.41%
2026-04-02	11.76	11.68	-0.06	-0.51%	11.63	11.89	22929	2698	1.52%
2026-04-01	11.74	11.74	0.20	1.73%	11.62	11.86	35180	4128	2.33%
2026-03-31	11.66	11.54	-0.16	-1.37%	11.54	11.85	25732	3006	1.70%
2026-03-30	11.72	11.70	-0.04	-0.34%	11.62	11.98	33880	3979	2.24%
2026-03-27	11.45	11.74	0.25	2.18%	11.33	11.87	45333	5282	3.00%
2026-03-26	12.04	11.49	-0.38	-3.20%	11.42	12.99	77341	9261	5.12%
2026-03-25	11.35	11.87	0.52	4.58%	11.35	11.95	41652	4887	2.76%
2026-03-24	10.98	11.35	0.59	5.48%	10.81	11.36	36420	4049	2.41%
2026-03-23	11.38	10.76	-0.73	-6.35%	10.64	11.38	39078	4299	2.59%
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%