可靠股份(301009)股票信息
| 股票代码 | 301009 |
| 股票名称 | 可靠股份 |
| 最新价/元 | 9.01 |
| 涨跌额/元 | -0.85 |
| 涨跌幅/% | -8.62 |
| 买入/元 | 9.01 |
| 卖出/元 | 9.03 |
| 昨收/元 | 9.86 |
| 今开/元 | 9.55 |
| 最高/元 | 9.56 |
| 最低/元 | 8.93 |
| 成交量/手 | 67391.63 |
| 成交额/万 | 6238.81 |
| 股净值/元 | 128.71 |
| 市净率 | 1.82 |
| 总市值/万 | 244945.86 |
| 流通值/万 | 115266.85 |
| 换手率/% | 5.27 |
| 入市日期 | 2021-06-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
可靠股份(301009)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 9.55 | 9.01 | -0.85 | -8.62 | 67391.63 | 6238.81 | 5.27 |
| 2024-10-08 | 10.61 | 9.86 | 0.67 | 7.29 | 115297.49 | 11505.09 | 9.01 |
| 2024-09-30 | 8.44 | 9.19 | 1.04 | 12.76 | 96776.00 | 8527.64 | 7.56 |
| 2024-09-27 | 7.89 | 8.15 | 0.42 | 5.43 | 53966.00 | 4348.10 | 4.22 |
| 2024-09-26 | 7.49 | 7.73 | 0.23 | 3.07 | 28529.00 | 2167.37 | 2.23 |
| 2024-09-25 | 7.49 | 7.50 | 0.08 | 1.08 | 28289.48 | 2128.97 | 2.21 |
| 2024-09-24 | 7.10 | 7.42 | 0.32 | 4.51 | 21615.00 | 1571.30 | 1.69 |
| 2024-09-23 | 7.19 | 7.10 | -0.02 | -0.28 | 13369.69 | 949.96 | 1.05 |
| 2024-09-20 | 7.26 | 7.12 | -0.12 | -1.66 | 17129.00 | 1224.44 | 1.34 |
| 2024-09-19 | 6.90 | 7.24 | 0.33 | 4.78 | 32048.00 | 2286.75 | 2.51 |
| 2024-09-18 | 7.30 | 6.91 | -0.48 | -6.50 | 42324.00 | 2945.55 | 3.31 |
| 2024-09-13 | 7.26 | 7.39 | 0.13 | 1.79 | 22964.00 | 1660.52 | 1.80 |
| 2024-09-12 | 7.34 | 7.26 | -0.07 | -0.96 | 9298.00 | 679.12 | 0.73 |
| 2024-09-11 | 7.41 | 7.33 | -0.09 | -1.21 | 11956.00 | 879.01 | 0.93 |
| 2024-09-10 | 7.34 | 7.42 | 0.06 | 0.82 | 14081.00 | 1033.65 | 1.10 |
| 2024-09-09 | 7.27 | 7.36 | 0.02 | 0.27 | 14533.00 | 1064.42 | 1.14 |
| 2024-09-06 | 7.56 | 7.34 | -0.23 | -3.04 | 15014.00 | 1115.26 | 1.17 |
| 2024-09-05 | 7.43 | 7.57 | 0.16 | 2.16 | 17508.00 | 1310.72 | 1.37 |
| 2024-09-04 | 7.46 | 7.41 | -0.12 | -1.59 | 12203.00 | 908.48 | 0.95 |
| 2024-09-03 | 7.41 | 7.53 | 0.12 | 1.62 | 15489.24 | 1165.75 | 1.21 |
| 2024-09-02 | 7.50 | 7.41 | -0.09 | -1.20 | 17270.00 | 1290.64 | 1.35 |
| 2024-08-30 | 7.46 | 7.50 | 0.06 | 0.81 | 21118.00 | 1588.40 | 1.65 |
| 2024-08-29 | 7.40 | 7.44 | 0.04 | 0.54 | 17124.00 | 1262.86 | 1.34 |
| 2024-08-28 | 7.22 | 7.40 | 0.18 | 2.49 | 20055.86 | 1480.07 | 1.57 |
| 2024-08-27 | 7.36 | 7.22 | -0.14 | -1.90 | 14063.00 | 1027.67 | 1.10 |
| 2024-08-26 | 7.18 | 7.36 | 0.15 | 2.08 | 22963.00 | 1661.22 | 1.79 |
| 2024-08-23 | 7.33 | 7.21 | -0.13 | -1.77 | 15823.17 | 1140.73 | 1.24 |
| 2024-08-22 | 7.39 | 7.34 | -0.05 | -0.68 | 12328.00 | 910.37 | 0.96 |
| 2024-08-21 | 7.38 | 7.39 | 0.00 | 0.00 | 9832.00 | 730.18 | 0.77 |
| 2024-08-20 | 7.55 | 7.39 | -0.19 | -2.51 | 22600.00 | 1687.13 | 1.77 |
| 2024-08-19 | 7.69 | 7.58 | -0.15 | -1.94 | 19276.00 | 1470.28 | 1.51 |
| 2024-08-16 | 7.74 | 7.73 | 0.02 | 0.26 | 15061.99 | 1162.24 | 1.18 |
| 2024-08-15 | 7.61 | 7.71 | 0.09 | 1.18 | 17664.34 | 1356.61 | 1.38 |
| 2024-08-14 | 7.68 | 7.62 | -0.06 | -0.78 | 10405.00 | 795.00 | 0.81 |
| 2024-08-13 | 7.61 | 7.68 | 0.05 | 0.66 | 11599.34 | 884.01 | 0.91 |
| 2024-08-12 | 7.55 | 7.63 | 0.03 | 0.40 | 17473.34 | 1332.78 | 1.37 |
| 2024-08-09 | 7.73 | 7.60 | -0.17 | -2.19 | 26649.36 | 2053.02 | 2.08 |
| 2024-08-08 | 7.55 | 7.77 | 0.25 | 3.32 | 36956.00 | 2833.47 | 2.89 |
| 2024-08-07 | 7.56 | 7.52 | -0.04 | -0.53 | 12991.40 | 974.61 | 1.02 |
| 2024-08-06 | 7.40 | 7.56 | 0.19 | 2.58 | 18572.00 | 1393.26 | 1.45 |
| 2024-08-05 | 7.58 | 7.37 | -0.12 | -1.60 | 22798.00 | 1714.70 | 1.78 |
| 2024-08-02 | 7.57 | 7.49 | -0.11 | -1.45 | 12436.00 | 942.76 | 0.97 |
| 2024-08-01 | 7.62 | 7.60 | -0.02 | -0.26 | 14811.00 | 1129.49 | 1.16 |
| 2024-07-31 | 7.49 | 7.62 | 0.18 | 2.42 | 16403.39 | 1240.41 | 1.28 |
| 2024-07-30 | 7.39 | 7.44 | 0.07 | 0.95 | 14019.34 | 1037.65 | 1.10 |
| 2024-07-29 | 7.28 | 7.37 | 0.09 | 1.24 | 16155.00 | 1187.22 | 1.26 |
| 2024-07-26 | 7.10 | 7.28 | 0.17 | 2.39 | 11066.00 | 800.44 | 0.86 |
| 2024-07-25 | 7.05 | 7.11 | 0.08 | 1.14 | 9989.41 | 707.80 | 0.78 |
| 2024-07-24 | 7.17 | 7.03 | -0.15 | -2.09 | 15503.34 | 1096.95 | 1.21 |
| 2024-07-23 | 7.30 | 7.18 | -0.14 | -1.91 | 11392.00 | 831.75 | 0.89 |
| 2024-07-22 | 7.24 | 7.32 | 0.10 | 1.39 | 12428.00 | 906.89 | 0.97 |
| 2024-07-19 | 7.22 | 7.22 | 0.00 | 0.00 | 13526.00 | 976.36 | 1.06 |
| 2024-07-18 | 7.31 | 7.29 | -0.06 | -0.82 | 14215.40 | 1028.78 | 1.11 |
| 2024-07-17 | 7.40 | 7.35 | -0.12 | -1.61 | 12535.41 | 922.62 | 0.98 |
| 2024-07-16 | 7.55 | 7.47 | -0.09 | -1.19 | 14158.00 | 1056.44 | 1.11 |
| 2024-07-15 | 7.73 | 7.56 | -0.17 | -2.20 | 12362.41 | 940.23 | 0.97 |
| 2024-07-12 | 7.66 | 7.73 | 0.12 | 1.58 | 20662.00 | 1595.14 | 1.39 |
| 2024-07-11 | 7.35 | 7.61 | 0.38 | 5.26 | 20726.41 | 1561.74 | 1.40 |
| 2024-07-10 | 7.25 | 7.23 | -0.07 | -0.96 | 12438.54 | 905.11 | 0.84 |
| 2024-07-09 | 7.17 | 7.30 | 0.08 | 1.11 | 15615.79 | 1125.04 | 1.05 |
| 2024-07-08 | 7.48 | 7.22 | -0.26 | -3.48 | 13379.62 | 977.26 | 0.90 |
| 2024-07-05 | 7.32 | 7.48 | 0.16 | 2.19 | 16912.03 | 1245.27 | 1.14 |
| 2024-07-04 | 7.68 | 7.32 | -0.36 | -4.69 | 23198.41 | 1718.71 | 1.56 |
| 2024-07-03 | 7.66 | 7.68 | 0.03 | 0.39 | 20902.00 | 1605.11 | 1.41 |
| 2024-07-02 | 7.57 | 7.65 | 0.07 | 0.92 | 24524.00 | 1888.80 | 1.65 |
| 2024-07-01 | 7.47 | 7.58 | 0.11 | 1.47 | 14154.00 | 1060.56 | 0.95 |
| 2024-06-28 | 7.40 | 7.47 | 0.03 | 0.40 | 17247.00 | 1290.37 | 1.16 |
| 2024-06-27 | 7.53 | 7.44 | -0.11 | -1.46 | 15564.41 | 1163.95 | 1.05 |
| 2024-06-26 | 7.38 | 7.55 | 0.24 | 3.28 | 19096.00 | 1409.22 | 1.29 |
| 2024-06-25 | 7.12 | 7.31 | 0.21 | 2.96 | 23488.00 | 1711.68 | 1.58 |
| 2024-06-24 | 7.40 | 7.10 | -0.35 | -4.70 | 24944.00 | 1796.58 | 1.68 |
| 2024-06-21 | 7.44 | 7.45 | 0.00 | 0.00 | 15717.00 | 1176.34 | 1.06 |
| 2024-06-20 | 7.66 | 7.45 | -0.22 | -2.87 | 17454.00 | 1315.74 | 1.18 |
| 2024-06-19 | 7.58 | 7.67 | 0.06 | 0.79 | 17792.00 | 1359.96 | 1.20 |
| 2024-06-18 | 7.46 | 7.61 | 0.06 | 0.80 | 20352.10 | 1535.59 | 1.37 |
| 2024-06-17 | 7.66 | 7.55 | -0.26 | -3.33 | 25461.00 | 1930.77 | 2.63 |
| 2024-06-14 | 7.74 | 7.81 | 0.03 | 0.39 | 19526.79 | 1512.92 | 2.01 |
| 2024-06-13 | 7.87 | 7.78 | -0.10 | -1.27 | 17077.01 | 1328.70 | 1.76 |
| 2024-06-12 | 7.69 | 7.88 | 0.12 | 1.55 | 17303.69 | 1358.92 | 1.78 |
| 2024-06-11 | 7.66 | 7.76 | 0.00 | 0.00 | 19173.00 | 1467.57 | 1.98 |
| 2024-06-07 | 7.44 | 7.76 | 0.40 | 5.44 | 28500.00 | 2179.76 | 2.94 |
| 2024-06-06 | 7.89 | 7.36 | -0.54 | -6.84 | 33533.61 | 2510.85 | 3.46 |
| 2024-06-05 | 8.21 | 7.90 | -0.30 | -3.66 | 15335.00 | 1229.72 | 1.58 |
| 2024-06-04 | 8.30 | 8.20 | -0.17 | -2.03 | 17100.00 | 1396.04 | 1.76 |
| 2024-06-03 | 8.69 | 8.37 | -0.29 | -3.35 | 19845.00 | 1670.33 | 2.05 |
| 2024-05-31 | 8.56 | 8.66 | 0.08 | 0.93 | 13094.00 | 1126.42 | 1.35 |
| 2024-05-30 | 8.76 | 8.58 | -0.17 | -1.94 | 14654.00 | 1265.87 | 1.51 |
| 2024-05-29 | 8.69 | 8.75 | 0.08 | 0.92 | 13316.21 | 1165.00 | 1.37 |
| 2024-05-28 | 8.92 | 8.67 | -0.24 | -2.69 | 22668.15 | 1979.35 | 2.34 |
| 2024-05-27 | 8.90 | 8.91 | 0.08 | 0.91 | 12880.37 | 1138.51 | 1.33 |
| 2024-05-24 | 8.89 | 8.83 | -0.06 | -0.68 | 15440.00 | 1370.10 | 1.59 |
| 2024-05-23 | 9.11 | 8.89 | -0.21 | -2.31 | 19228.17 | 1724.41 | 1.98 |
| 2024-05-22 | 9.20 | 9.10 | -0.10 | -1.09 | 23444.00 | 2154.39 | 2.42 |
| 2024-05-21 | 9.03 | 9.20 | 0.11 | 1.21 | 23381.00 | 2142.76 | 2.41 |
| 2024-05-20 | 9.16 | 9.09 | -0.05 | -0.55 | 20091.00 | 1833.88 | 2.07 |
| 2024-05-17 | 9.11 | 9.14 | 0.06 | 0.66 | 17575.60 | 1600.48 | 1.81 |
| 2024-05-16 | 9.11 | 9.08 | -0.06 | -0.66 | 17334.27 | 1582.53 | 1.79 |
| 2024-05-15 | 9.06 | 9.14 | 0.00 | 0.00 | 24927.00 | 2283.94 | 2.57 |
| 2024-05-14 | 8.76 | 9.14 | 0.47 | 5.42 | 44989.77 | 4103.66 | 4.64 |
| 2024-05-13 | 8.89 | 8.67 | -0.26 | -2.91 | 18711.23 | 1624.36 | 1.93 |
日K线
周K线
月K线
