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 |
|---|
| 2026-03-25 | 11.35 | 11.87 | 0.52 | 4.58% | 11.35 | 11.95 | 41652 | 4887.42 | 2.76% | 0.00 |
| 2026-03-24 | 10.98 | 11.35 | 0.59 | 5.48% | 10.81 | 11.36 | 36420 | 4049.29 | 2.41% | 0.00 |
| 2026-03-23 | 11.38 | 10.76 | -0.73 | -6.35% | 10.64 | 11.38 | 39078 | 4299.75 | 2.59% | 0.00 |
| 2026-03-20 | 11.83 | 11.49 | -0.31 | -2.63% | 11.49 | 11.97 | 21868 | 2552.53 | 1.45% | 0.00 |
| 2026-03-19 | 12.06 | 11.80 | -0.33 | -2.72% | 11.78 | 12.20 | 23009 | 2746.58 | 1.52% | 0.00 |
| 2026-03-18 | 12.00 | 12.13 | 0.18 | 1.51% | 11.86 | 12.16 | 15088 | 1812.57 | 1.00% | 0.00 |
| 2026-03-17 | 12.18 | 11.95 | -0.21 | -1.73% | 11.94 | 12.26 | 20593 | 2489.44 | 1.36% | 0.00 |
| 2026-03-16 | 12.21 | 12.16 | -0.06 | -0.49% | 12.00 | 12.31 | 28702 | 3484.62 | 1.90% | 0.00 |
| 2026-03-13 | 12.19 | 12.22 | 0.01 | 0.08% | 12.09 | 12.36 | 19015 | 2327.46 | 1.26% | 0.00 |
| 2026-03-12 | 12.46 | 12.21 | -0.24 | -1.93% | 12.16 | 12.51 | 22785 | 2799.61 | 1.51% | 40.00 |
| 2026-03-11 | 12.64 | 12.45 | -0.11 | -0.88% | 12.41 | 12.67 | 19194 | 2404.50 | 1.27% | 0.00 |
| 2026-03-10 | 12.39 | 12.56 | 0.28 | 2.28% | 12.39 | 12.60 | 22963 | 2876.44 | 1.52% | 0.00 |
| 2026-03-09 | 12.39 | 12.28 | -0.27 | -2.15% | 12.18 | 12.51 | 31237 | 3844.46 | 2.07% | 0.00 |
| 2026-03-06 | 12.16 | 12.55 | 0.41 | 3.38% | 12.09 | 12.55 | 30063 | 3731.97 | 1.99% | 19.00 |
| 2026-03-05 | 12.30 | 12.14 | 0.02 | 0.17% | 12.13 | 12.38 | 23710 | 2900.53 | 1.57% | 0.00 |
| 2026-03-04 | 12.20 | 12.12 | -0.14 | -1.14% | 12.03 | 12.37 | 28944 | 3524.95 | 1.92% | 0.00 |
| 2026-03-03 | 12.56 | 12.26 | -0.24 | -1.92% | 12.24 | 12.65 | 36820 | 4569.85 | 2.44% | 0.00 |
| 2026-03-02 | 13.06 | 12.50 | -0.75 | -5.66% | 12.46 | 13.09 | 58945 | 7473.23 | 3.90% | 0.00 |
| 2026-02-27 | 13.26 | 13.25 | -0.01 | -0.08% | 13.21 | 13.34 | 28977 | 3843.66 | 1.92% | 0.00 |
| 2026-02-26 | 13.54 | 13.26 | -0.28 | -2.07% | 13.22 | 13.60 | 53405 | 7156.96 | 3.54% | 0.00 |
| 2026-02-25 | 13.83 | 13.54 | 0.25 | 1.88% | 13.50 | 13.99 | 76021 | 10365.54 | 5.03% | 0.00 |
| 2026-02-24 | 13.03 | 13.29 | 0.25 | 1.92% | 13.03 | 13.31 | 25877 | 3419.56 | 1.71% | 0.00 |
| 2026-02-13 | 13.05 | 13.04 | 0.00 | 0.00% | 13.01 | 13.20 | 22089 | 2900.35 | 1.46% | 0.00 |
| 2026-02-12 | 13.50 | 13.04 | -0.40 | -2.98% | 13.01 | 13.50 | 38268 | 5033.06 | 2.53% | 0.00 |
| 2026-02-11 | 13.51 | 13.44 | -0.06 | -0.44% | 13.41 | 13.57 | 19254 | 2596.67 | 1.27% | 0.00 |
| 2026-02-10 | 13.48 | 13.50 | 0.02 | 0.15% | 13.43 | 13.61 | 30794 | 4169.17 | 2.04% | 0.00 |
| 2026-02-09 | 13.50 | 13.48 | 0.07 | 0.52% | 13.36 | 13.50 | 25592 | 3439.24 | 1.69% | 0.00 |
| 2026-02-06 | 13.31 | 13.41 | 0.02 | 0.15% | 13.31 | 13.57 | 36969 | 4964.33 | 2.45% | 0.00 |
| 2026-02-05 | 13.36 | 13.39 | 0.04 | 0.30% | 13.31 | 13.69 | 44604 | 6022.53 | 2.95% | 0.00 |
| 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 |
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
