当前位置: 爱股网 > 股票行情 > 可靠股份(301009)股票行情

可靠股份(301009)股票行情

可靠股份(301009)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	11.45	11.74	0.25	2.18%	11.33	11.87	45333	5282.55	3.00%	0.00
2026-03-26	12.04	11.49	-0.38	-3.20%	11.42	12.99	77341	9261.12	5.12%	0.00
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

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09