可靠股份（301009）历史行情

以下为可靠股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	9.380	9.250	9.390	9.230	-0.060	-0.644%	160.52万	0.15亿	1.063%
2026-10-06	9.380	9.250	9.390	9.230	-0.060	-0.644%	160.52万	0.15亿	1.063%
2026-10-05	9.380	9.250	9.390	9.230	-0.060	-0.644%	160.52万	0.15亿	1.063%
2026-10-02	9.380	9.250	9.390	9.230	-0.060	-0.644%	160.52万	0.15亿	1.063%
2026-10-01	9.380	9.250	9.390	9.230	-0.060	-0.644%	160.52万	0.15亿	1.063%
2026-09-30	9.380	9.250	9.390	9.230	-0.060	-0.644%	1.61万	0.00亿	0.000%
2026-09-29	9.290	9.310	9.330	9.150	0.110	1.196%	1.71万	0.00亿	0.000%
2026-09-28	9.380	9.200	9.380	9.160	-0.090	-0.969%	2.23万	0.00亿	0.000%
2026-09-27	9.110	9.290	9.400	9.110	0.100	1.088%	259.52万	0.24亿	1.718%
2026-09-24	9.110	9.290	9.400	9.110	0.100	1.088%	2.60万	0.00亿	0.000%
2026-09-23	9.230	9.190	9.330	9.150	-0.080	-0.863%	2.46万	0.00亿	0.000%
2026-09-22	9.200	9.270	9.340	9.080	0.090	0.980%	2.76万	0.00亿	0.000%
2026-09-21	8.950	9.180	9.210	8.800	0.430	4.914%	3.56万	0.00亿	0.000%
2026-09-18	8.770	8.750	8.960	8.700	0.020	0.229%	2.86万	0.00亿	0.000%
2026-09-17	8.590	8.730	8.760	8.500	0.090	1.042%	2.16万	0.00亿	0.000%
2026-09-16	8.460	8.640	8.660	8.360	0.170	2.007%	2.33万	0.00亿	0.000%
2026-09-15	8.930	8.470	8.930	8.470	-0.390	-4.402%	2.99万	0.00亿	0.000%
2026-09-14	8.690	8.860	8.950	8.680	0.090	1.026%	3.04万	0.00亿	0.000%
2026-09-11	9.030	8.770	9.130	8.680	-0.350	-3.838%	4.12万	0.00亿	0.000%
2026-09-10	9.320	9.120	9.350	9.080	-0.180	-1.935%	2.41万	0.00亿	0.000%
2026-09-09	9.440	9.300	9.680	9.270	-0.090	-0.958%	3.44万	0.00亿	0.000%
2026-09-08	9.270	9.390	9.410	9.200	0.150	1.623%	2.53万	0.00亿	0.000%
2026-09-07	9.200	9.240	9.290	9.070	0.060	0.654%	1.94万	0.00亿	0.000%
2026-09-04	9.080	9.180	9.310	9.040	0.140	1.549%	3.21万	0.00亿	0.000%
2026-09-03	9.220	9.040	9.380	9.010	-0.170	-1.846%	2.59万	0.00亿	0.000%
2026-09-02	9.200	9.210	9.290	9.110	-0.080	-0.861%	2.61万	0.00亿	0.000%
2026-09-01	9.180	9.290	9.350	9.150	0.100	1.088%	2.83万	0.00亿	0.000%
2026-08-31	9.200	9.190	9.280	8.800	-0.100	-1.076%	3.64万	0.00亿	0.000%
2026-08-28	9.160	9.290	9.320	9.120	0.100	1.088%	2.06万	0.00亿	0.000%
2026-08-27	9.190	9.190	9.280	9.100	0.000	0.000%	1.98万	0.00亿	0.000%
2026-08-26	9.230	9.190	9.340	9.150	0.020	0.218%	2.49万	0.00亿	0.000%
2026-08-25	8.950	9.170	9.210	8.860	0.230	2.573%	3.19万	0.00亿	0.000%
2026-08-24	9.070	8.940	9.120	8.860	-0.090	-0.997%	2.18万	0.00亿	0.000%
2026-08-21	9.090	9.030	9.160	8.850	-0.120	-1.311%	2.98万	0.00亿	0.000%
2026-08-20	8.940	9.150	9.170	8.940	0.310	3.507%	3.46万	0.00亿	0.000%
2026-08-19	9.050	8.840	9.160	8.820	-0.280	-3.070%	2.67万	0.00亿	0.000%
2026-08-18	9.120	9.120	9.240	9.040	-0.080	-0.870%	2.42万	0.00亿	0.000%
2026-08-17	9.100	9.200	9.200	8.980	0.100	1.099%	2.26万	0.00亿	0.000%
2026-08-14	9.140	9.100	9.230	9.050	-0.070	-0.763%	2.30万	0.00亿	0.000%
2026-08-13	9.230	9.170	9.310	9.110	-0.060	-0.650%	3.03万	0.00亿	0.000%
2026-08-12	9.190	9.230	9.300	9.140	-0.010	-0.108%	2.44万	0.00亿	0.000%
2026-08-11	9.260	9.240	9.350	9.100	-0.020	-0.216%	2.55万	0.00亿	0.000%
2026-08-10	8.930	9.260	9.270	8.900	0.330	3.695%	4.22万	0.00亿	0.000%
2026-08-07	8.900	8.930	8.980	8.700	0.010	0.112%	2.94万	0.00亿	0.000%
2026-08-06	8.920	8.920	8.970	8.750	0.040	0.450%	2.48万	0.00亿	0.000%
2026-08-05	9.090	8.880	9.090	8.800	-0.120	-1.333%	2.71万	0.00亿	0.000%
2026-08-04	9.020	9.000	9.260	8.960	0.010	0.111%	3.60万	0.00亿	0.000%
2026-08-03	8.880	8.990	9.030	8.780	0.110	1.239%	4.16万	0.00亿	0.000%
2026-07-31	8.600	8.880	8.880	8.570	0.270	3.136%	4.09万	0.00亿	0.000%
2026-07-30	8.460	8.610	8.880	8.460	0.060	0.702%	5.76万	0.00亿	0.000%
2026-07-29	8.320	8.550	8.600	8.220	0.310	3.762%	4.74万	0.00亿	0.000%
2026-07-28	8.080	8.240	8.340	8.080	0.060	0.733%	2.28万	0.00亿	0.000%
2026-07-27	7.870	8.180	8.250	7.860	0.230	2.893%	2.81万	0.00亿	0.000%
2026-07-24	8.160	7.950	8.200	7.870	-0.290	-3.519%	2.69万	0.00亿	0.000%
2026-07-23	8.090	8.240	8.270	8.010	0.150	1.854%	3.35万	0.00亿	0.000%
2026-07-22	8.180	8.090	8.350	8.020	-0.150	-1.820%	3.32万	0.00亿	0.000%
2026-07-21	8.400	8.240	8.450	8.160	-0.190	-2.254%	4.44万	0.00亿	0.000%
2026-07-20	8.600	8.430	8.840	8.340	-0.210	-2.431%	4.82万	0.00亿	0.000%
2026-07-17	8.870	8.640	9.020	8.440	-0.180	-2.041%	4.57万	0.00亿	0.000%
2026-07-16	8.510	8.820	8.920	8.450	0.270	3.158%	3.91万	0.00亿	0.000%
2026-07-15	8.490	8.550	8.670	8.350	0.120	1.423%	3.21万	0.00亿	0.000%
2026-07-14	8.130	8.430	8.470	8.070	0.300	3.690%	3.39万	0.00亿	0.000%
2026-07-13	8.310	8.130	8.360	8.100	-0.190	-2.284%	2.64万	0.00亿	0.000%
2026-07-10	8.200	8.320	8.490	8.040	0.110	1.340%	2.92万	0.00亿	0.000%
2026-07-09	8.210	8.210	8.320	8.000	-0.030	-0.364%	2.80万	0.00亿	0.000%
2026-07-08	8.230	8.240	8.320	8.090	-0.030	-0.363%	2.43万	0.00亿	0.000%
2026-07-07	8.530	8.270	8.530	8.230	-0.250	-2.934%	2.33万	0.00亿	0.000%
2026-07-06	8.590	8.520	8.720	8.490	-0.070	-0.815%	2.33万	0.00亿	0.000%
2026-07-03	8.500	8.590	8.650	8.430	0.170	2.019%	2.89万	0.00亿	0.000%
2026-07-02	8.370	8.420	8.610	8.290	0.050	0.597%	3.18万	0.00亿	0.000%
2026-07-01	8.120	8.370	8.500	8.120	0.200	2.448%	3.26万	0.00亿	0.000%
2026-06-30	8.290	8.170	8.340	8.040	-0.120	-1.448%	2.61万	0.00亿	0.000%
2026-06-29	8.120	8.290	8.340	7.860	0.130	1.593%	3.65万	0.00亿	0.000%
2026-06-26	8.290	8.160	8.340	8.020	-0.210	-2.509%	3.32万	0.00亿	0.000%
2026-06-25	8.500	8.370	8.560	8.180	-0.112	-1.320%	4.24万	0.00亿	0.000%
2026-06-24	8.932	8.482	8.982	8.452	-0.520	-5.776%	4.93万	0.00亿	0.000%
2026-06-23	8.782	9.002	9.232	8.722	0.170	1.925%	4.72万	0.00亿	0.000%
2026-06-22	8.792	8.832	8.832	8.332	-0.010	-0.113%	5.96万	0.00亿	0.000%
2026-06-18	8.602	8.842	9.322	8.492	0.200	2.314%	7.64万	0.00亿	0.000%
2026-06-17	8.932	8.642	9.002	8.612	-0.240	-2.702%	3.46万	0.00亿	0.000%
2026-06-16	8.872	8.882	8.952	8.722	0.000	0.000%	3.19万	0.00亿	0.000%
2026-06-15	9.052	8.882	9.302	8.842	-0.160	-1.770%	3.43万	0.00亿	0.000%
2026-06-12	8.742	9.042	9.072	8.672	0.360	4.147%	3.33万	0.00亿	0.000%
2026-06-11	8.872	8.682	8.922	8.622	-0.180	-2.031%	2.83万	0.00亿	0.000%
2026-06-10	8.932	8.862	9.002	8.742	-0.130	-1.446%	3.02万	0.00亿	0.000%
2026-06-09	8.982	8.992	9.172	8.852	0.070	0.785%	2.65万	0.00亿	0.000%
2026-06-08	9.132	8.922	9.252	8.802	-0.260	-2.832%	3.16万	0.00亿	0.000%
2026-06-05	8.972	9.182	9.292	8.972	0.220	2.455%	4.00万	0.00亿	0.000%
2026-06-04	9.252	8.962	9.312	8.882	-0.320	-3.448%	3.17万	0.00亿	0.000%
2026-06-03	9.472	9.282	9.542	9.182	-0.230	-2.418%	3.42万	0.00亿	0.000%
2026-06-02	9.742	9.512	9.802	9.492	-0.180	-1.857%	3.24万	0.00亿	0.000%
2026-06-01	9.392	9.692	9.812	9.342	0.210	2.215%	3.88万	0.00亿	0.000%
2026-05-29	9.662	9.482	9.692	9.412	-0.120	-1.250%	2.85万	0.00亿	0.000%
2026-05-28	9.722	9.602	9.752	9.422	-0.110	-1.133%	2.63万	0.00亿	0.000%
2026-05-27	9.862	9.712	9.882	9.482	-0.160	-1.621%	3.02万	0.00亿	0.000%
2026-05-26	9.932	9.872	10.022	9.672	-0.110	-1.102%	2.88万	0.00亿	0.000%
2026-05-25	10.202	9.982	10.292	9.912	-0.220	-2.156%	2.25万	0.00亿	0.000%
2026-05-22	10.102	10.202	10.242	9.872	0.200	2.000%	2.83万	0.00亿	0.000%
2026-05-21	10.392	10.002	10.482	9.942	-0.370	-3.567%	3.66万	0.00亿	0.000%
2026-05-20	10.582	10.372	10.582	10.282	-0.170	-1.613%	2.08万	0.00亿	0.000%
2026-05-19	10.542	10.542	10.682	10.412	0.050	0.477%	2.29万	0.00亿	0.000%
2026-05-18	10.382	10.492	10.512	10.292	0.080	0.768%	2.79万	0.00亿	0.000%
2026-05-15	10.722	10.412	10.722	10.312	-0.240	-2.253%	3.19万	0.00亿	0.000%
2026-05-14	10.862	10.652	10.862	10.602	-0.170	-1.571%	3.06万	0.00亿	0.000%
2026-05-13	10.922	10.822	10.932	10.742	-0.080	-0.734%	4.69万	0.00亿	0.000%
2026-05-12	11.342	10.902	11.392	10.782	-0.440	-3.879%	6.47万	0.00亿	0.000%
2026-05-11	11.412	11.342	11.422	11.162	-0.060	-0.526%	3.31万	0.00亿	0.000%
2026-05-08	11.252	11.402	11.432	11.122	0.200	1.785%	2.55万	0.00亿	0.000%
2026-05-07	11.262	11.202	11.262	11.162	-0.010	-0.089%	1.65万	0.00亿	0.000%
2026-05-06	11.182	11.212	11.352	11.152	0.030	0.268%	2.89万	0.00亿	0.000%
2026-04-30	11.132	11.182	11.262	11.092	0.030	0.269%	2.20万	0.00亿	0.000%
2026-04-29	10.862	11.152	11.212	10.802	0.280	2.575%	3.66万	0.00亿	0.000%
2026-04-28	11.012	10.872	11.162	10.852	-0.220	-1.983%	3.71万	0.00亿	0.000%
2026-04-27	11.102	11.092	11.282	10.612	-0.420	-3.648%	6.41万	0.00亿	0.000%
2026-04-24	11.332	11.512	11.592	11.252	0.120	1.053%	1.82万	0.00亿	0.000%
2026-04-23	11.542	11.392	11.582	11.352	-0.160	-1.385%	2.11万	0.00亿	0.000%
2026-04-22	11.592	11.552	11.692	11.502	-0.100	-0.858%	1.84万	0.00亿	0.000%
2026-04-21	11.782	11.652	11.822	11.612	-0.100	-0.851%	2.31万	0.00亿	0.000%
2026-04-20	11.642	11.752	11.762	11.532	0.090	0.772%	1.99万	0.00亿	0.000%
2026-04-17	11.762	11.662	11.822	11.572	-0.120	-1.019%	1.53万	0.00亿	0.000%
2026-04-16	11.632	11.782	11.822	11.512	0.140	1.203%	1.90万	0.00亿	0.000%
2026-04-15	11.642	11.642	11.712	11.532	0.050	0.431%	1.32万	0.00亿	0.000%
2026-04-14	11.592	11.592	11.682	11.432	0.030	0.259%	1.53万	0.00亿	0.000%
2026-04-13	11.642	11.562	11.662	11.482	-0.020	-0.173%	1.61万	0.00亿	0.000%
2026-04-10	11.502	11.582	11.702	11.502	0.130	1.135%	1.97万	0.00亿	0.000%
2026-04-09	11.772	11.452	11.782	11.402	0.000	0.000%	2.19万	0.00亿	0.000%
2026-04-08	11.722	11.782	11.802	11.642	0.000	0.000%	2.36万	0.00亿	0.000%
2026-04-07	11.232	11.492	11.552	11.152	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-03	11.562	11.222	11.602	11.202	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-02	11.642	11.562	11.772	11.512	0.000	0.000%	2.29万	0.00亿	0.000%
2026-04-01	11.622	11.622	11.742	11.502	0.000	0.000%	3.52万	0.00亿	0.000%