| 股票名称 | 代码 301009 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 可靠股份 | 2024-04-25 四 | 7.80 | 7.88 | 7.99 | 8.04 | 7.78 | 1.40% | 1.90% | 18585 | 1483万 | 7.8 | 21.72 | -70.76 | 2 | 可靠股份 | 2024-04-24 三 | 7.75 | 7.75 | 7.88 | 7.90 | 7.67 | 1.68% | 2.31% | 22568 | 1763万 | 7.69 | 21.42 | -69.79 | 3 | 可靠股份 | 2024-04-23 二 | 7.54 | 7.54 | 7.75 | 7.84 | 7.46 | 2.79% | 1.92% | 18764 | 1443万 | 7.56 | 21.07 | -68.64 | 4 | 可靠股份 | 2024-04-22 一 | 7.46 | 7.44 | 7.54 | 7.58 | 7.22 | 1.34% | 1.72% | 16794 | 1252万 | 7.36 | 20.5 | -66.78 | 5 | 可靠股份 | 2024-04-19 五 | 7.55 | 7.61 | 7.44 | 7.61 | 7.36 | -2.23% | 1.93% | 18843 | 1406万 | 7.26 | 20.23 | -65.89 | 6 | 可靠股份 | 2024-04-18 四 | 7.78 | 7.90 | 7.61 | 7.87 | 7.57 | -3.67% | 2.77% | 27000 | 2079万 | 7.43 | 20.69 | -67.4 | 7 | 可靠股份 | 2024-04-17 三 | 7.50 | 7.34 | 7.90 | 7.90 | 7.50 | 7.63% | 3.03% | 29590 | 2289万 | 7.71 | 21.48 | -69.97 | 8 | 可靠股份 | 2024-04-16 二 | 7.70 | 7.90 | 7.34 | 7.79 | 7.26 | -7.09% | 3.03% | 29561 | 2202万 | 7.16 | 19.95 | -65.01 | 9 | 可靠股份 | 2024-04-15 一 | 8.57 | 8.68 | 7.90 | 8.67 | 7.75 | -8.99% | 4.52% | 44086 | 3555万 | 7.71 | 21.48 | -69.97 | 10 | 可靠股份 | 2024-04-12 五 | 8.77 | 8.76 | 8.68 | 8.99 | 8.66 | -0.91% | 2.39% | 23366 | 2056万 | 8.47 | 23.6 | -76.87 | 11 | 可靠股份 | 2024-04-11 四 | 8.80 | 8.82 | 8.76 | 8.99 | 8.72 | -0.68% | 1.94% | 18935 | 1676万 | 8.55 | 23.81 | -77.58 | 12 | 可靠股份 | 2024-04-10 三 | 9.10 | 9.10 | 8.82 | 9.11 | 8.77 | -3.08% | 1.85% | 18029 | 1600万 | 8.61 | 23.98 | -78.11 | 13 | 可靠股份 | 2024-04-09 二 | 8.89 | 8.89 | 9.10 | 9.11 | 8.87 | 2.36% | 1.33% | 12971 | 1170万 | 8.88 | 24.74 | -80.59 | 14 | 可靠股份 | 2024-04-08 一 | 9.16 | 9.18 | 8.89 | 9.19 | 8.85 | -3.16% | 2.04% | 19878 | 1784万 | 8.68 | 24.17 | -78.73 | 15 | 可靠股份 | 2024-04-03 三 | 9.22 | 9.16 | 9.18 | 9.35 | 9.07 | 0.22% | 1.91% | 18659 | 1713万 | 8.96 | 24.96 | -81.3 | 16 | 可靠股份 | 2024-04-02 二 | 9.08 | 9.12 | 9.16 | 9.17 | 9.03 | 0.44% | 1.57% | 15300 | 1396万 | 8.94 | 24.9 | -81.13 | 17 | 可靠股份 | 2024-04-01 一 | 8.89 | 8.86 | 9.12 | 9.12 | 8.89 | 2.93% | 1.99% | 19434 | 1758万 | 8.9 | 24.79 | -80.77 | 18 | 可靠股份 | 2024-03-29 五 | 8.81 | 8.77 | 8.86 | 8.90 | 8.75 | 1.03% | 2.02% | 19691 | 1738万 | 8.65 | 24.09 | -78.47 | 19 | 可靠股份 | 2024-03-28 四 | 8.57 | 8.57 | 8.77 | 8.85 | 8.51 | 2.33% | 1.70% | 16627 | 1452万 | 8.56 | 23.84 | -77.67 | 20 | 可靠股份 | 2024-03-27 三 | 8.83 | 8.86 | 8.57 | 8.93 | 8.57 | -3.27% | 2.05% | 20040 | 1756万 | 8.36 | 23.3 | -75.9 | 21 | 可靠股份 | 2024-03-26 二 | 8.82 | 8.81 | 8.86 | 8.97 | 8.70 | 0.57% | 1.73% | 16864 | 1488万 | 8.65 | 24.09 | -78.47 | 22 | 可靠股份 | 2024-03-25 一 | 8.95 | 8.95 | 8.81 | 9.09 | 8.80 | -1.56% | 2.38% | 23240 | 2082万 | 8.6 | 23.95 | -78.03 | 23 | 可靠股份 | 2024-03-22 五 | 9.19 | 9.17 | 8.95 | 9.20 | 8.90 | -2.40% | 2.72% | 26567 | 2398万 | 8.73 | 24.33 | -79.27 | 24 | 可靠股份 | 2024-03-21 四 | 9.31 | 9.32 | 9.17 | 9.38 | 9.06 | -1.61% | 3.66% | 35755 | 3283万 | 8.95 | 24.93 | -81.21 | 25 | 可靠股份 | 2024-03-20 三 | 9.00 | 8.97 | 9.32 | 9.35 | 8.92 | 3.90% | 4.31% | 42045 | 3855万 | 9.1 | 25.34 | -82.54 | 26 | 可靠股份 | 2024-03-19 二 | 8.84 | 8.85 | 8.97 | 9.05 | 8.75 | 1.36% | 3.37% | 32893 | 2954万 | 8.75 | 24.39 | -79.44 | 27 | 可靠股份 | 2024-03-18 一 | 8.71 | 8.70 | 8.85 | 8.88 | 8.71 | 1.72% | 2.88% | 28111 | 2481万 | 8.64 | 24.06 | -78.38 | 28 | 可靠股份 | 2024-03-15 五 | 8.52 | 8.55 | 8.70 | 8.75 | 8.51 | 1.75% | 2.48% | 24197 | 2091万 | 8.49 | 23.65 | -77.05 | 29 | 可靠股份 | 2024-03-14 四 | 8.68 | 8.63 | 8.55 | 8.74 | 8.45 | -0.93% | 2.22% | 21702 | 1865万 | 8.34 | 23.24 | -75.72 | 30 | 可靠股份 | 2024-03-08 五 | 8.31 | 8.30 | 8.35 | 8.45 | 8.22 | 0.60% | 2.65% | 25891 | 2157万 | 8.15 | 22.7 | -73.95 | 31 | 可靠股份 | 2024-03-07 四 | 8.41 | 8.40 | 8.30 | 8.47 | 8.29 | -1.19% | 3.71% | 36221 | 3037万 | 8.1 | 22.56 | -73.51 | 32 | 可靠股份 | 2024-03-06 三 | 8.26 | 8.35 | 8.40 | 8.47 | 8.18 | 0.60% | 3.33% | 32534 | 2717万 | 8.2 | 22.84 | -74.39 | 33 | 可靠股份 | 2024-03-05 二 | 8.68 | 8.79 | 8.35 | 8.68 | 8.31 | -5.01% | 5.05% | 49262 | 4156万 | 8.15 | 22.7 | -73.95 | 34 | 可靠股份 | 2024-03-04 一 | 8.64 | 8.47 | 8.79 | 8.84 | 8.37 | 3.78% | 5.45% | 53164 | 4571万 | 8.58 | 23.9 | -77.85 | 35 | 可靠股份 | 2024-03-01 五 | 8.36 | 8.38 | 8.47 | 8.48 | 8.27 | 1.07% | 3.31% | 32308 | 2706万 | 8.27 | 23.03 | -75.01 | 36 | 可靠股份 | 2024-02-29 四 | 8.16 | 8.10 | 8.38 | 8.41 | 8.01 | 3.46% | 3.89% | 37923 | 3122万 | 8.18 | 22.78 | -74.22 | 37 | 可靠股份 | 2024-02-28 三 | 8.92 | 8.90 | 8.10 | 9.04 | 8.08 | -8.99% | 5.72% | 55826 | 4804万 | 7.91 | 22.02 | -71.74 | 38 | 可靠股份 | 2024-02-27 二 | 8.60 | 8.63 | 8.90 | 8.90 | 8.50 | 3.13% | 3.70% | 36157 | 3172万 | 8.69 | 24.2 | -78.82 | 39 | 可靠股份 | 2024-02-26 一 | 8.45 | 8.45 | 8.63 | 8.86 | 8.41 | 2.13% | 4.54% | 44321 | 3807万 | 8.42 | 23.46 | -76.43 | 40 | 可靠股份 | 2024-02-23 五 | 8.25 | 8.25 | 8.45 | 8.48 | 8.19 | 2.42% | 3.32% | 32449 | 2700万 | 8.25 | 22.97 | -74.84 | 41 | 可靠股份 | 2024-02-22 四 | 8.04 | 8.08 | 8.25 | 8.25 | 8.00 | 2.10% | 3.12% | 30464 | 2476万 | 8.05 | 22.43 | -73.07 | 42 | 可靠股份 | 2024-02-21 三 | 7.83 | 7.90 | 8.08 | 8.35 | 7.80 | 2.28% | 3.69% | 35990 | 2926万 | 7.89 | 21.97 | -71.56 | 43 | 可靠股份 | 2024-02-20 二 | 7.85 | 7.79 | 7.90 | 7.93 | 7.64 | 1.41% | 2.88% | 28120 | 2198万 | 7.71 | 21.48 | -69.97 | 44 | 可靠股份 | 2024-02-19 一 | 7.59 | 7.56 | 7.79 | 7.94 | 7.58 | 3.04% | 4.24% | 41388 | 3219万 | 7.6 | 21.18 | -68.99 | 45 | 可靠股份 | 2024-02-08 四 | 6.99 | 6.89 | 7.56 | 7.83 | 6.82 | 9.72% | 5.59% | 54521 | 3945万 | 7.38 | 20.55 | -66.95 | 46 | 可靠股份 | 2024-02-07 三 | 7.25 | 7.36 | 6.89 | 7.50 | 6.87 | -6.39% | 5.03% | 49083 | 3521万 | 6.72 | 18.73 | -61.02 | 47 | 可靠股份 | 2024-02-06 二 | 6.96 | 7.30 | 7.36 | 7.66 | 6.80 | 0.82% | 4.02% | 39235 | 2812万 | 7.18 | 20.01 | -65.18 | 48 | 可靠股份 | 2024-02-05 一 | 8.30 | 8.34 | 7.30 | 8.30 | 7.22 | -12.47% | 5.10% | 49741 | 3780万 | 7.12 | 19.85 | -64.65 | 49 | 可靠股份 | 2024-02-02 五 | 8.91 | 8.92 | 8.34 | 9.03 | 8.08 | -6.50% | 4.93% | 48145 | 4124万 | 8.14 | 22.67 | -73.86 | 50 | 可靠股份 | 2024-02-01 四 | 8.63 | 8.75 | 8.92 | 9.06 | 8.48 | 1.94% | 5.20% | 50751 | 4462万 | 8.71 | 24.25 | -79 | 51 | 可靠股份 | 2024-01-31 三 | 9.18 | 9.20 | 8.75 | 9.27 | 8.70 | -4.89% | 4.16% | 40616 | 3636万 | 8.54 | 23.79 | -77.49 | 52 | 可靠股份 | 2024-01-30 二 | 9.51 | 9.61 | 9.20 | 9.60 | 9.17 | -4.27% | 4.00% | 39032 | 3642万 | 8.98 | 25.01 | -81.48 | 53 | 可靠股份 | 2024-01-29 一 | 10.29 | 10.25 | 9.61 | 10.33 | 9.61 | -6.24% | 4.60% | 44926 | 4441万 | 9.38 | 26.13 | -85.11 | 54 | 可靠股份 | 2024-01-26 五 | 10.55 | 10.63 | 10.25 | 10.68 | 10.21 | -3.57% | 4.84% | 47223 | 4906万 | 10 | 27.87 | -90.78 | 55 | 可靠股份 | 2024-01-25 四 | 10.42 | 10.44 | 10.63 | 10.66 | 10.14 | 1.82% | 5.73% | 55912 | 5827万 | 10.37 | 28.9 | -94.14 | 56 | 可靠股份 | 2024-01-24 三 | 9.98 | 9.95 | 10.44 | 10.87 | 9.95 | 4.92% | 7.35% | 71739 | 7474万 | 10.19 | 28.38 | -92.46 | 57 | 可靠股份 | 2024-01-23 二 | 10.22 | 10.30 | 9.95 | 10.26 | 9.54 | -3.40% | 7.78% | 75885 | 7502万 | 9.71 | 27.05 | -88.12 | 58 | 可靠股份 | 2024-01-22 一 | 11.00 | 10.97 | 10.30 | 11.11 | 9.91 | -6.11% | 9.39% | 91620 | 9769万 | 10.05 | 28 | -91.22 | 59 | 可靠股份 | 2024-01-19 五 | 10.54 | 10.54 | 10.97 | 11.38 | 10.45 | 4.08% | 10.50% | 102465 | 11204万 | 10.71 | 29.82 | -97.16 | 60 | 可靠股份 | 2024-01-18 四 | 10.86 | 11.04 | 10.54 | 10.87 | 10.25 | -4.53% | 10.17% | 99236 | 10470万 | 10.29 | 28.65 | -93.35 | 61 | 可靠股份 | 2024-01-17 三 | 10.83 | 10.83 | 11.04 | 11.43 | 10.58 | 1.94% | 12.53% | 122250 | 13456万 | 10.77 | 30.01 | -97.78 | 62 | 可靠股份 | 2024-01-16 二 | 10.82 | 10.61 | 10.83 | 11.23 | 10.61 | 2.07% | 8.01% | 78132 | 8500万 | 10.57 | 29.44 | -95.92 | 63 | 可靠股份 | 2024-01-15 一 | 10.55 | 10.56 | 10.61 | 10.65 | 10.49 | 0.47% | 1.36% | 13238 | 1401万 | 10.36 | 28.84 | -93.97 | 64 | 可靠股份 | 2024-01-12 五 | 10.70 | 10.65 | 10.56 | 10.79 | 10.55 | -0.85% | 1.89% | 18473 | 1972万 | 10.31 | 28.71 | -93.52 | 65 | 可靠股份 | 2024-01-11 四 | 10.61 | 10.61 | 10.65 | 10.75 | 10.49 | 0.38% | 2.18% | 21241 | 2252万 | 10.39 | 28.95 | -94.32 | 66 | 可靠股份 | 2024-01-10 三 | 10.56 | 10.53 | 10.61 | 10.77 | 10.43 | 0.76% | 2.62% | 25590 | 2717万 | 10.36 | 28.84 | -93.97 | 67 | 可靠股份 | 2024-01-09 二 | 10.52 | 10.40 | 10.53 | 10.68 | 10.47 | 1.25% | 2.18% | 21267 | 2245万 | 10.28 | 28.63 | -93.26 | 68 | 可靠股份 | 2024-01-08 一 | 10.72 | 10.68 | 10.40 | 10.74 | 10.39 | -2.62% | 3.59% | 35025 | 3698万 | 10.15 | 28.27 | -92.11 | 69 | 可靠股份 | 2024-01-05 五 | 10.74 | 10.72 | 10.68 | 11.00 | 10.60 | -0.37% | 4.02% | 39282 | 4239万 | 10.42 | 29.03 | -94.59 | 70 | 可靠股份 | 2024-01-04 四 | 10.69 | 10.73 | 10.72 | 10.78 | 10.65 | -0.09% | 1.46% | 14209 | 1523万 | 10.46 | 29.14 | -94.94 | 71 | 可靠股份 | 2024-01-03 三 | 10.78 | 10.71 | 10.73 | 10.81 | 10.59 | 0.19% | 1.45% | 14121 | 1510万 | 10.47 | 29.17 | -95.03 | 72 | 可靠股份 | 2024-01-02 二 | 10.65 | 10.66 | 10.71 | 10.80 | 10.59 | 0.47% | 2.41% | 23518 | 2517万 | 10.45 | 29.12 | -94.85 | 73 | 可靠股份 | 2023-12-29 五 | 10.51 | 10.54 | 10.66 | 10.68 | 10.51 | 1.14% | 1.80% | 17595 | 1864万 | 10.4 | 28.98 | -94.41 | 74 | 可靠股份 | 2023-12-28 四 | 10.28 | 10.31 | 10.54 | 10.58 | 10.18 | 2.23% | 2.50% | 24393 | 2538万 | 10.29 | 28.65 | -93.35 | 75 | 可靠股份 | 2023-12-27 三 | 10.26 | 10.29 | 10.31 | 10.42 | 10.20 | 0.19% | 1.98% | 19360 | 1994万 | 10.06 | 28.03 | -91.31 | 76 | 可靠股份 | 2023-12-26 二 | 10.46 | 10.44 | 10.29 | 10.47 | 10.26 | -1.44% | 2.41% | 23546 | 2431万 | 10.04 | 27.97 | -91.13 | 77 | 可靠股份 | 2023-12-25 一 | 10.69 | 10.66 | 10.44 | 10.74 | 10.40 | -2.06% | 2.54% | 24807 | 2602万 | 10.19 | 28.38 | -92.46 | 78 | 可靠股份 | 2023-12-22 五 | 10.93 | 10.84 | 10.66 | 10.93 | 10.64 | -1.66% | 1.90% | 18567 | 2004万 | 10.4 | 28.98 | -94.41 | 79 | 可靠股份 | 2023-12-21 四 | 10.67 | 10.66 | 10.84 | 10.86 | 10.52 | 1.69% | 1.95% | 18992 | 2034万 | 10.58 | 29.47 | -96 | 80 | 可靠股份 | 2023-12-20 三 | 10.71 | 10.71 | 10.66 | 10.87 | 10.65 | -0.47% | 1.60% | 15598 | 1679万 | 10.4 | 28.98 | -94.41 | 81 | 可靠股份 | 2023-12-19 二 | 10.66 | 10.64 | 10.71 | 10.80 | 10.59 | 0.66% | 1.42% | 13880 | 1480万 | 10.45 | 29.12 | -94.85 | 82 | 可靠股份 | 2023-12-18 一 | 10.92 | 10.92 | 10.64 | 10.92 | 10.59 | -2.56% | 2.44% | 23787 | 2552万 | 10.38 | 28.93 | -94.23 | 83 | 可靠股份 | 2023-12-15 五 | 10.88 | 10.82 | 10.92 | 10.99 | 10.80 | 0.92% | 2.41% | 23542 | 2567万 | 10.66 | 29.69 | -96.71 | 84 | 可靠股份 | 2023-12-14 四 | 10.99 | 10.94 | 10.82 | 11.06 | 10.77 | -1.10% | 3.26% | 31784 | 3457万 | 10.56 | 29.42 | -95.83 | 85 | 可靠股份 | 2023-12-13 三 | 11.22 | 11.28 | 10.94 | 11.29 | 10.92 | -3.01% | 3.33% | 32539 | 3590万 | 10.68 | 29.74 | -96.89 | 86 | 可靠股份 | 2023-12-12 二 | 11.35 | 11.33 | 11.28 | 11.35 | 11.19 | -0.44% | 2.03% | 19799 | 2229万 | 11.01 | 30.67 | -99.9 | 87 | 可靠股份 | 2023-12-11 一 | 11.30 | 11.31 | 11.33 | 11.48 | 11.20 | 0.18% | 2.05% | 20022 | 2269万 | 11.06 | 30.8 | -100.34 | 88 | 可靠股份 | 2023-12-08 五 | 11.58 | 11.58 | 11.31 | 11.64 | 11.29 | -2.33% | 1.67% | 16292 | 1862万 | 11.04 | 30.75 | -100.17 | 89 | 可靠股份 | 2023-12-07 四 | 11.65 | 11.67 | 11.58 | 11.74 | 11.49 | -0.77% | 1.39% | 13591 | 1574万 | 11.3 | 31.48 | -102.56 | 90 | 可靠股份 | 2023-12-06 三 | 11.61 | 11.60 | 11.67 | 11.77 | 11.52 | 0.60% | 1.31% | 12783 | 1490万 | 11.39 | 31.73 | -103.35 | 91 | 可靠股份 | 2023-12-05 二 | 11.74 | 11.74 | 11.60 | 11.77 | 11.60 | -1.19% | 1.25% | 12220 | 1427万 | 11.32 | 31.54 | -102.73 | 92 | 可靠股份 | 2023-12-04 一 | 11.93 | 11.92 | 11.74 | 11.96 | 11.59 | -1.51% | 2.25% | 21996 | 2580万 | 11.46 | 31.92 | -103.97 | 93 | 可靠股份 | 2023-12-01 五 | 11.87 | 11.87 | 11.92 | 11.99 | 11.78 | 0.42% | 1.01% | 9837 | 1172万 | 11.63 | 32.41 | -105.57 | 94 | 可靠股份 | 2023-11-30 四 | 11.91 | 11.91 | 11.87 | 12.00 | 11.80 | -0.34% | 1.34% | 13076 | 1553万 | 11.58 | 32.27 | -105.13 | 95 | 可靠股份 | 2023-11-29 三 | 12.02 | 12.02 | 11.91 | 12.08 | 11.89 | -0.92% | 0.91% | 8912 | 1064万 | 11.62 | 32.38 | -105.48 | 96 | 可靠股份 | 2023-11-28 二 | 11.79 | 11.79 | 12.02 | 12.05 | 11.73 | 1.95% | 1.56% | 15202 | 1817万 | 11.73 | 32.68 | -106.45 | 97 | 可靠股份 | 2023-11-27 一 | 12.00 | 11.99 | 11.79 | 12.04 | 11.79 | -1.67% | 1.76% | 17193 | 2040万 | 11.51 | 32.05 | -104.42 | 98 | 可靠股份 | 2023-11-24 五 | 12.10 | 12.08 | 11.99 | 12.12 | 11.91 | -0.75% | 1.47% | 14301 | 1715万 | 11.7 | 32.6 | -106.19 | 99 | 可靠股份 | 2023-11-23 四 | 12.00 | 12.02 | 12.08 | 12.12 | 11.99 | 0.50% | 1.27% | 12439 | 1500万 | 11.79 | 32.84 | -106.99 | 100 | 可靠股份 | 2023-11-22 三 | 12.17 | 12.19 | 12.02 | 12.21 | 12.01 | -1.39% | 2.11% | 20571 | 2484万 | 11.73 | 32.68 | -106.45 | 101 | 可靠股份 | 2023-11-21 二 | 12.19 | 12.16 | 12.19 | 12.34 | 12.11 | 0.25% | 2.59% | 25275 | 3093万 | 11.9 | 33.14 | -107.96 | 102 | 可靠股份 | 2023-11-20 一 | 12.14 | 12.14 | 12.16 | 12.23 | 12.02 | 0.16% | 1.84% | 17989 | 2178万 | 11.87 | 33.06 | -107.69 | 103 | 可靠股份 | 2023-11-17 五 | 12.11 | 12.10 | 12.14 | 12.16 | 12.02 | 0.33% | 1.22% | 11882 | 1437万 | 11.85 | 33 | -107.52 | 104 | 可靠股份 | 2023-11-16 四 | 12.26 | 12.25 | 12.10 | 12.28 | 12.09 | -1.22% | 1.35% | 13161 | 1601万 | 11.81 | 32.9 | -107.16 | 105 | 可靠股份 | 2023-11-15 三 | 12.23 | 12.21 | 12.25 | 12.30 | 12.19 | 0.33% | 1.62% | 15843 | 1939万 | 11.96 | 33.3 | -108.49 | 106 | 可靠股份 | 2023-11-14 二 | 12.18 | 12.19 | 12.21 | 12.23 | 12.08 | 0.16% | 1.61% | 15751 | 1915万 | 11.92 | 33.19 | -108.14 | 107 | 可靠股份 | 2023-11-13 一 | 12.08 | 12.02 | 12.19 | 12.19 | 12.01 | 1.41% | 1.72% | 16800 | 2031万 | 11.9 | 33.14 | -107.96 | 108 | 可靠股份 | 2023-11-10 五 | 12.04 | 12.01 | 12.02 | 12.08 | 11.88 | 0.08% | 1.11% | 10789 | 1293万 | 11.73 | 32.68 | -106.45 | 109 | 可靠股份 | 2023-11-09 四 | 12.09 | 12.08 | 12.01 | 12.17 | 11.99 | -0.58% | 1.60% | 15600 | 1881万 | 11.72 | 32.65 | -106.37 | 110 | 可靠股份 | 2023-11-08 三 | 12.15 | 12.15 | 12.08 | 12.22 | 12.04 | -0.58% | 1.21% | 11795 | 1430万 | 11.79 | 32.84 | -106.99 | 111 | 可靠股份 | 2023-11-07 二 | 12.18 | 12.17 | 12.15 | 12.20 | 12.00 | -0.16% | 1.71% | 16729 | 2025万 | 11.86 | 33.03 | -107.61 | 112 | 可靠股份 | 2023-11-06 一 | 12.07 | 11.95 | 12.17 | 12.18 | 11.95 | 1.84% | 1.23% | 12041 | 1455万 | 11.88 | 33.09 | -107.78 | 113 | 可靠股份 | 2023-11-03 五 | 12.01 | 11.88 | 11.95 | 12.12 | 11.88 | 0.59% | 1.15% | 11237 | 1350万 | 11.66 | 32.49 | -105.83 | 114 | 可靠股份 | 2023-11-02 四 | 12.17 | 12.10 | 11.88 | 12.17 | 11.86 | -1.82% | 1.53% | 14957 | 1788万 | 11.59 | 32.3 | -105.21 | 115 | 可靠股份 | 2023-11-01 三 | 12.03 | 11.97 | 12.10 | 12.19 | 11.94 | 1.09% | 1.37% | 13391 | 1618万 | 11.81 | 32.9 | -107.16 | 116 | 可靠股份 | 2023-10-31 二 | 11.94 | 11.94 | 11.97 | 12.09 | 11.83 | 0.25% | 1.50% | 14592 | 1751万 | 11.68 | 32.54 | -106.01 | 117 | 可靠股份 | 2023-10-30 一 | 11.70 | 11.70 | 11.94 | 12.18 | 11.70 | 2.05% | 2.82% | 27493 | 3284万 | 11.65 | 32.46 | -105.75 | 118 | 可靠股份 | 2023-10-27 五 | 11.30 | 11.30 | 11.70 | 11.80 | 11.20 | 3.54% | 3.87% | 37758 | 4374万 | 11.42 | 31.81 | -103.62 | 119 | 可靠股份 | 2023-10-26 四 | 12.04 | 12.16 | 11.30 | 12.13 | 11.20 | -7.07% | 4.84% | 47250 | 5458万 | 11.03 | 30.72 | -100.08 | 120 | 可靠股份 | 2023-10-25 三 | 12.27 | 12.12 | 12.16 | 12.28 | 11.99 | 0.33% | 1.82% | 17779 | 2154万 | 11.87 | 33.06 | -107.69 | 121 | 可靠股份 | 2023-10-24 二 | 11.69 | 11.57 | 12.12 | 12.13 | 11.61 | 4.75% | 2.44% | 23800 | 2855万 | 11.83 | 32.95 | -151.16 | 122 | 可靠股份 | 2023-10-23 一 | 11.94 | 11.85 | 11.57 | 11.94 | 11.53 | -2.36% | 1.84% | 17922 | 2089万 | 11.29 | 31.45 | -144.3 | 123 | 可靠股份 | 2023-10-20 五 | 11.90 | 11.89 | 11.85 | 12.08 | 11.80 | -0.34% | 1.19% | 11574 | 1377万 | 11.57 | 32.22 | -147.79 | 124 | 可靠股份 | 2023-10-19 四 | 11.85 | 11.91 | 11.89 | 12.13 | 11.74 | -0.17% | 1.57% | 15308 | 1831万 | 11.6 | 32.32 | -148.29 | 125 | 可靠股份 | 2023-10-18 三 | 12.10 | 12.14 | 11.91 | 12.13 | 11.83 | -1.89% | 1.30% | 12639 | 1509万 | 11.62 | 32.38 | -148.54 | 126 | 可靠股份 | 2023-10-17 二 | 12.05 | 11.95 | 12.14 | 12.32 | 12.00 | 1.59% | 1.76% | 17189 | 2086万 | 11.85 | 33 | -151.41 | 127 | 可靠股份 | 2023-10-16 一 | 12.03 | 11.96 | 11.95 | 12.20 | 11.91 | -0.08% | 1.56% | 15258 | 1833万 | 11.66 | 32.49 | -149.04 | 128 | 可靠股份 | 2023-10-13 五 | 12.29 | 12.33 | 11.96 | 12.29 | 11.89 | -3.00% | 2.06% | 20097 | 2416万 | 11.67 | 32.51 | -149.17 | 129 | 可靠股份 | 2023-10-12 四 | 12.26 | 12.26 | 12.33 | 12.51 | 12.26 | 0.57% | 1.63% | 15915 | 1964万 | 12.03 | 33.52 | -153.78 | 130 | 可靠股份 | 2023-10-11 三 | 12.18 | 12.11 | 12.26 | 12.37 | 12.09 | 1.24% | 1.66% | 16172 | 1982万 | 11.97 | 33.33 | -152.91 | 131 | 可靠股份 | 2023-10-10 二 | 12.27 | 12.16 | 12.11 | 12.29 | 12.02 | -0.41% | 1.89% | 18457 | 2238万 | 11.82 | 32.92 | -151.04 | 132 | 可靠股份 | 2023-10-09 一 | 12.64 | 12.75 | 12.16 | 12.75 | 12.10 | -4.63% | 4.01% | 39088 | 4800万 | 11.87 | 33.06 | -151.66 | 133 | 可靠股份 | 2023-09-28 四 | 12.60 | 12.56 | 12.75 | 12.87 | 12.60 | 1.51% | 1.83% | 17823 | 2275万 | 12.44 | 34.66 | -159.02 | 134 | 可靠股份 | 2023-09-27 三 | 12.40 | 12.36 | 12.56 | 12.66 | 12.32 | 1.62% | 1.89% | 18493 | 2322万 | 12.26 | 34.15 | -156.65 | 135 | 可靠股份 | 2023-09-26 二 | 12.53 | 12.54 | 12.36 | 12.57 | 12.36 | -1.44% | 1.72% | 16744 | 2086万 | 12.06 | 33.6 | -154.15 | 136 | 可靠股份 | 2023-09-25 一 | 12.65 | 12.66 | 12.54 | 12.79 | 12.52 | -0.95% | 1.82% | 17781 | 2246万 | 12.24 | 34.09 | -156.4 | 137 | 可靠股份 | 2023-09-22 五 | 12.60 | 12.60 | 12.66 | 12.68 | 12.45 | 0.48% | 1.37% | 13391 | 1687万 | 12.36 | 34.42 | -157.9 | 138 | 可靠股份 | 2023-09-21 四 | 12.80 | 12.86 | 12.60 | 12.83 | 12.51 | -2.02% | 2.53% | 24657 | 3112万 | 12.3 | 34.25 | -157.15 | 139 | 可靠股份 | 2023-09-20 三 | 12.74 | 12.74 | 12.86 | 12.96 | 12.68 | 0.94% | 2.74% | 26744 | 3439万 | 12.55 | 34.96 | -160.39 | 140 | 可靠股份 | 2023-09-19 二 | 12.90 | 12.97 | 12.74 | 12.98 | 12.67 | -1.77% | 2.00% | 19486 | 2487万 | 12.43 | 34.63 | -158.89 | 141 | 可靠股份 | 2023-09-18 一 | 12.78 | 12.81 | 12.97 | 12.99 | 12.66 | 1.25% | 2.91% | 28414 | 3652万 | 12.66 | 35.26 | -161.76 | 142 | 可靠股份 | 2023-09-15 五 | 12.39 | 12.39 | 12.81 | 12.83 | 12.32 | 3.39% | 3.43% | 33518 | 4253万 | 12.5 | 34.83 | -159.77 | 143 | 可靠股份 | 2023-09-14 四 | 12.58 | 12.56 | 12.39 | 12.60 | 12.33 | -1.35% | 1.74% | 16990 | 2112万 | 12.09 | 33.68 | -154.53 | 144 | 可靠股份 | 2023-09-13 三 | 12.83 | 12.83 | 12.56 | 12.83 | 12.48 | -2.10% | 2.53% | 24711 | 3117万 | 12.26 | 34.15 | -156.65 | 145 | 可靠股份 | 2023-09-12 二 | 12.63 | 12.61 | 12.83 | 12.97 | 12.35 | 1.74% | 3.77% | 36746 | 4695万 | 12.52 | 34.88 | -160.02 | 146 | 可靠股份 | 2023-09-11 一 | 12.70 | 12.56 | 12.61 | 12.72 | 12.45 | 0.40% | 1.73% | 16907 | 2133万 | 12.31 | 34.28 | -157.27 | 147 | 可靠股份 | 2023-09-08 五 | 12.68 | 12.58 | 12.56 | 12.84 | 12.47 | -0.16% | 1.63% | 15913 | 2004万 | 12.26 | 34.15 | -156.65 | 148 | 可靠股份 | 2023-09-07 四 | 12.72 | 12.77 | 12.58 | 12.83 | 12.53 | -1.49% | 1.59% | 15527 | 1965万 | 12.28 | 34.2 | -156.9 | 149 | 可靠股份 | 2023-09-06 三 | 12.81 | 12.81 | 12.77 | 12.92 | 12.70 | -0.31% | 1.75% | 17105 | 2191万 | 12.46 | 34.72 | -159.27 | 150 | 可靠股份 | 2023-09-05 二 | 12.99 | 12.98 | 12.81 | 13.03 | 12.75 | -1.31% | 1.91% | 18639 | 2394万 | 12.5 | 34.83 | -159.77 | 151 | 可靠股份 | 2023-09-04 一 | 13.00 | 13.06 | 12.98 | 13.20 | 12.92 | -0.61% | 2.44% | 23823 | 3101万 | 12.67 | 35.29 | -161.89 | 152 | 可靠股份 | 2023-09-01 五 | 12.98 | 12.85 | 13.06 | 13.20 | 12.80 | 1.63% | 3.39% | 33044 | 4309万 | 12.75 | 35.5 | -162.88 | 153 | 可靠股份 | 2023-08-31 四 | 12.96 | 12.99 | 12.85 | 13.05 | 12.81 | -1.08% | 2.61% | 25480 | 3284万 | 12.54 | 34.93 | -160.27 | 154 | 可靠股份 | 2023-08-30 三 | 12.92 | 12.83 | 12.99 | 13.12 | 12.80 | 1.25% | 4.41% | 43015 | 5592万 | 12.68 | 35.31 | -162.01 | 155 | 可靠股份 | 2023-08-29 二 | 12.15 | 12.18 | 12.83 | 12.92 | 12.06 | 5.34% | 5.24% | 51096 | 6517万 | 12.52 | 34.88 | -160.02 | 156 | 可靠股份 | 2023-08-28 一 | 12.34 | 11.69 | 12.18 | 12.48 | 12.00 | 4.19% | 3.74% | 36310 | 4452万 | 11.84 | 33.11 | -97.42 | 157 | 可靠股份 | 2023-08-25 五 | 11.82 | 11.82 | 11.69 | 12.06 | 11.61 | -1.10% | 2.01% | 19581 | 2318万 | 11.36 | 31.78 | -93.5 | 158 | 可靠股份 | 2023-08-23 三 | 12.22 | 12.21 | 11.80 | 12.22 | 11.76 | -3.36% | 2.25% | 21886 | 2604万 | 11.47 | 32.08 | -94.38 | 159 | 可靠股份 | 2023-08-22 二 | 12.40 | 12.46 | 12.21 | 12.60 | 12.00 | -2.01% | 2.89% | 28049 | 3434万 | 11.87 | 33.19 | -97.66 |
|
行情刷新 | 流通股东
|