可靠股份(301009)股票行情
可靠股份(301009)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 13.20 | 13.35 | 0.15 | 1.14% | 13.16 | 13.41 | 23179 | 3086.82 | 1.53% | 0.00 |
| 2026-02-03 | 13.13 | 13.20 | 0.07 | 0.53% | 13.09 | 13.36 | 22035 | 2905.32 | 1.46% | 0.00 |
| 2026-02-02 | 13.44 | 13.13 | -0.25 | -1.87% | 13.11 | 13.52 | 27757 | 3694.34 | 1.84% | 0.00 |
| 2026-01-30 | 13.15 | 13.38 | 0.16 | 1.21% | 13.12 | 13.43 | 32742 | 4352.10 | 2.17% | 0.00 |
| 2026-01-29 | 13.20 | 13.22 | -0.05 | -0.38% | 13.08 | 13.47 | 33881 | 4501.95 | 2.24% | 0.00 |
| 2026-01-28 | 13.54 | 13.27 | -0.28 | -2.07% | 13.23 | 13.58 | 28613 | 3821.98 | 1.89% | 0.00 |
| 2026-01-27 | 13.58 | 13.55 | -0.10 | -0.73% | 13.17 | 13.62 | 34325 | 4598.38 | 2.27% | 0.00 |
| 2026-01-26 | 13.78 | 13.65 | -0.13 | -0.94% | 13.54 | 13.80 | 38400 | 5229.39 | 2.54% | 0.00 |
| 2026-01-23 | 13.75 | 13.78 | -0.01 | -0.07% | 13.69 | 13.81 | 43327 | 5959.20 | 2.87% | 0.00 |
| 2026-01-22 | 13.58 | 13.79 | 0.22 | 1.62% | 13.45 | 13.93 | 76396 | 10502.83 | 5.06% | 0.00 |
| 2026-01-21 | 13.38 | 13.57 | 0.12 | 0.89% | 13.32 | 13.61 | 35236 | 4756.96 | 2.33% | 4.00 |
| 2026-01-20 | 13.44 | 13.45 | -0.01 | -0.07% | 13.36 | 13.68 | 42475 | 5746.39 | 2.81% | 0.00 |
| 2026-01-19 | 13.13 | 13.46 | 0.28 | 2.12% | 13.13 | 13.46 | 32254 | 4305.82 | 2.14% | 0.00 |
| 2026-01-16 | 13.42 | 13.18 | -0.10 | -0.75% | 13.12 | 13.42 | 27292 | 3606.74 | 1.81% | 0.00 |
| 2026-01-15 | 13.46 | 13.28 | -0.29 | -2.14% | 13.18 | 13.55 | 38858 | 5173.00 | 2.57% | 0.00 |
| 2026-01-14 | 13.47 | 13.57 | 0.06 | 0.44% | 13.32 | 13.67 | 73087 | 9864.85 | 4.84% | 2.00 |
| 2026-01-13 | 13.18 | 13.51 | 0.40 | 3.05% | 13.05 | 13.85 | 105778 | 14292.23 | 7.00% | 0.00 |
| 2026-01-12 | 12.90 | 13.11 | 0.20 | 1.55% | 12.87 | 13.13 | 47118 | 6135.67 | 3.12% | 0.00 |
| 2026-01-09 | 12.99 | 12.91 | -0.02 | -0.15% | 12.80 | 12.99 | 35267 | 4544.52 | 2.33% | 0.00 |
| 2026-01-08 | 12.71 | 12.93 | 0.18 | 1.41% | 12.65 | 12.93 | 28966 | 3717.16 | 1.92% | 0.00 |
| 2026-01-07 | 12.90 | 12.75 | -0.13 | -1.01% | 12.71 | 12.99 | 30431 | 3897.36 | 2.01% | 0.00 |
| 2026-01-06 | 12.90 | 12.88 | 0.03 | 0.23% | 12.78 | 13.00 | 27631 | 3558.45 | 1.83% | 0.00 |
| 2026-01-05 | 12.67 | 12.85 | 0.17 | 1.34% | 12.64 | 12.91 | 26903 | 3448.19 | 1.78% | 0.00 |
| 2025-12-31 | 12.66 | 12.68 | 0.04 | 0.32% | 12.55 | 12.74 | 22034 | 2786.42 | 1.46% | 0.00 |
| 2025-12-30 | 12.65 | 12.64 | -0.04 | -0.32% | 12.52 | 12.74 | 25037 | 3167.77 | 1.66% | 0.00 |
| 2025-12-29 | 12.86 | 12.68 | -0.10 | -0.78% | 12.60 | 12.86 | 21967 | 2785.46 | 1.45% | 0.00 |
| 2025-12-26 | 12.99 | 12.78 | -0.21 | -1.62% | 12.76 | 13.02 | 36047 | 4640.30 | 2.39% | 0.00 |
| 2025-12-25 | 12.92 | 12.99 | 0.08 | 0.62% | 12.81 | 13.17 | 37356 | 4854.49 | 2.47% | 0.00 |
| 2025-12-24 | 12.98 | 12.91 | 0.06 | 0.47% | 12.76 | 12.98 | 28042 | 3607.21 | 1.86% | 0.00 |
| 2025-12-23 | 13.05 | 12.85 | -0.13 | -1.00% | 12.79 | 13.12 | 31791 | 4088.44 | 2.10% | 0.00 |
| 2025-12-22 | 13.23 | 12.98 | -0.17 | -1.29% | 12.93 | 13.35 | 45760 | 5959.39 | 3.03% | 0.00 |
| 2025-12-19 | 12.70 | 13.15 | 0.42 | 3.30% | 12.56 | 13.15 | 54305 | 7048.77 | 3.60% | 0.00 |
| 2025-12-18 | 12.40 | 12.73 | 0.27 | 2.17% | 12.34 | 12.87 | 46267 | 5890.83 | 3.06% | 0.00 |
| 2025-12-17 | 12.25 | 12.46 | 0.12 | 0.97% | 12.20 | 12.70 | 46044 | 5729.03 | 3.05% | 0.00 |
| 2025-12-16 | 12.48 | 12.34 | 0.03 | 0.24% | 12.26 | 12.58 | 33281 | 4123.13 | 2.20% | 0.00 |
| 2025-12-15 | 12.22 | 12.31 | 0.13 | 1.07% | 12.13 | 12.42 | 30506 | 3754.97 | 2.02% | 0.00 |
| 2025-12-12 | 12.24 | 12.18 | -0.06 | -0.49% | 12.17 | 12.45 | 26356 | 3238.55 | 1.75% | 0.00 |
| 2025-12-11 | 12.62 | 12.24 | -0.34 | -2.70% | 12.22 | 12.62 | 40905 | 5059.85 | 2.71% | 0.00 |
| 2025-12-10 | 12.68 | 12.58 | -0.09 | -0.71% | 12.50 | 12.73 | 28700 | 3617.06 | 1.90% | 0.00 |
| 2025-12-09 | 12.72 | 12.67 | -0.06 | -0.47% | 12.64 | 12.85 | 25181 | 3206.78 | 1.67% | 0.00 |
| 2025-12-08 | 12.75 | 12.73 | 0.00 | 0.00% | 12.71 | 12.89 | 25917 | 3318.27 | 1.72% | 0.00 |
| 2025-12-05 | 12.58 | 12.73 | 0.16 | 1.27% | 12.46 | 12.74 | 29954 | 3782.66 | 1.98% | 0.00 |
| 2025-12-04 | 13.30 | 12.57 | -0.74 | -5.56% | 12.55 | 13.34 | 76504 | 9773.22 | 5.07% | 0.00 |
| 2025-12-03 | 13.53 | 13.31 | -0.24 | -1.77% | 13.23 | 13.60 | 34768 | 4653.58 | 2.30% | 0.00 |
| 2025-12-02 | 13.76 | 13.55 | -0.20 | -1.45% | 13.55 | 13.76 | 31150 | 4239.37 | 2.06% | 0.00 |
| 2025-12-01 | 13.80 | 13.75 | -0.02 | -0.15% | 13.68 | 13.87 | 34967 | 4819.67 | 2.32% | 0.00 |
| 2025-11-28 | 13.67 | 13.77 | 0.10 | 0.73% | 13.39 | 13.80 | 53090 | 7212.73 | 3.52% | 0.00 |
| 2025-11-27 | 13.59 | 13.67 | 0.16 | 1.18% | 13.54 | 13.94 | 67590 | 9309.55 | 4.48% | 0.00 |
| 2025-11-26 | 13.58 | 13.51 | -0.10 | -0.73% | 13.36 | 13.84 | 42814 | 5806.93 | 2.83% | 0.00 |
| 2025-11-25 | 13.43 | 13.61 | 0.20 | 1.49% | 13.38 | 13.86 | 37370 | 5067.75 | 2.47% | 0.00 |
| 2025-11-24 | 13.58 | 13.41 | -0.02 | -0.15% | 13.23 | 13.69 | 44543 | 5974.36 | 2.95% | 0.00 |
| 2025-11-21 | 14.00 | 13.43 | -0.78 | -5.49% | 13.38 | 14.27 | 77054 | 10567.27 | 5.10% | 0.00 |
| 2025-11-20 | 14.84 | 14.21 | -0.73 | -4.89% | 14.14 | 14.88 | 107522 | 15458.35 | 7.12% | 0.00 |
| 2025-11-19 | 14.21 | 14.94 | 0.64 | 4.48% | 14.16 | 14.95 | 167824 | 24745.96 | 11.11% | 41.00 |
| 2025-11-18 | 14.38 | 14.30 | -0.17 | -1.17% | 14.20 | 14.52 | 47842 | 6853.95 | 3.17% | 0.00 |
| 2025-11-17 | 14.31 | 14.47 | 0.14 | 0.98% | 14.25 | 14.47 | 54078 | 7761.37 | 3.58% | 0.00 |
| 2025-11-14 | 14.52 | 14.33 | -0.29 | -1.98% | 14.33 | 14.93 | 81234 | 11845.29 | 5.38% | 0.00 |
| 2025-11-13 | 14.77 | 14.62 | -0.20 | -1.35% | 14.46 | 14.79 | 111347 | 16232.90 | 7.37% | 0.00 |
| 2025-11-12 | 13.90 | 14.82 | 0.89 | 6.39% | 13.89 | 15.15 | 206451 | 30181.79 | 13.67% | 107.00 |
| 2025-11-11 | 13.82 | 13.93 | 0.05 | 0.36% | 13.72 | 13.96 | 49588 | 6883.53 | 3.28% | 9.00 |
| 2025-11-10 | 13.47 | 13.88 | 0.44 | 3.27% | 13.41 | 13.94 | 44638 | 6125.43 | 2.96% | 11.00 |
| 2025-11-07 | 13.58 | 13.44 | -0.15 | -1.10% | 13.43 | 13.63 | 23918 | 3232.11 | 1.58% | 0.00 |
| 2025-11-06 | 13.85 | 13.59 | -0.14 | -1.02% | 13.57 | 13.85 | 25788 | 3511.37 | 1.71% | 0.00 |
| 2025-11-05 | 13.64 | 13.73 | 0.04 | 0.29% | 13.53 | 13.78 | 25565 | 3503.79 | 1.69% | 25.00 |
| 2025-11-04 | 13.76 | 13.69 | -0.12 | -0.87% | 13.59 | 13.83 | 28778 | 3937.23 | 1.91% | 0.00 |
| 2025-11-03 | 13.85 | 13.81 | 0.24 | 1.77% | 13.67 | 13.97 | 48843 | 6743.49 | 3.23% | 0.00 |
| 2025-10-31 | 13.48 | 13.57 | 0.19 | 1.42% | 13.34 | 13.62 | 33628 | 4555.22 | 2.23% | 0.00 |
| 2025-10-30 | 13.60 | 13.38 | -0.07 | -0.52% | 13.36 | 13.75 | 41734 | 5660.34 | 2.76% | 0.00 |
| 2025-10-29 | 13.52 | 13.45 | -0.07 | -0.52% | 13.24 | 13.53 | 38387 | 5129.47 | 2.54% | 0.00 |
| 2025-10-28 | 13.87 | 13.52 | -0.45 | -3.22% | 13.51 | 13.89 | 62442 | 8501.86 | 4.13% | 0.00 |
| 2025-10-27 | 13.84 | 13.97 | 0.17 | 1.23% | 13.67 | 14.12 | 57023 | 7943.41 | 3.78% | 0.00 |
| 2025-10-24 | 13.84 | 13.80 | -0.06 | -0.43% | 13.75 | 14.03 | 34851 | 4836.36 | 2.31% | 0.00 |
| 2025-10-23 | 13.80 | 13.86 | -0.02 | -0.14% | 13.72 | 13.90 | 27882 | 3850.16 | 1.85% | 0.00 |
| 2025-10-22 | 13.88 | 13.88 | 0.00 | 0.00% | 13.78 | 13.97 | 29650 | 4113.69 | 1.96% | 8.00 |
| 2025-10-21 | 13.87 | 13.88 | -0.01 | -0.07% | 13.70 | 13.90 | 37229 | 5146.64 | 2.46% | 0.00 |
| 2025-10-20 | 13.67 | 13.89 | 0.30 | 2.21% | 13.64 | 13.93 | 34178 | 4709.91 | 2.26% | 0.00 |
| 2025-10-17 | 13.72 | 13.59 | -0.20 | -1.45% | 13.57 | 13.89 | 38208 | 5248.18 | 2.53% | 0.00 |
| 2025-10-16 | 13.83 | 13.79 | -0.13 | -0.93% | 13.68 | 14.09 | 44927 | 6223.38 | 2.97% | 0.00 |
| 2025-10-15 | 13.44 | 13.92 | 0.47 | 3.49% | 13.39 | 13.95 | 68540 | 9449.78 | 4.54% | 0.00 |
| 2025-10-14 | 13.59 | 13.45 | -0.12 | -0.88% | 13.41 | 13.68 | 39062 | 5298.89 | 2.59% | 0.00 |
深证大盘股票行情在线 K线走势图
可靠股份(301009)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
