税友股份 sh.603171
53.99
-2.69%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 55.50 | 55.98 | 53.51 | 53.99 | -2.69% | 3.22 | 1.47% |
| 2026-05-21 | 58.91 | 59.45 | 55.00 | 55.48 | -5.82% | 3.04 | 1.31% |
| 2026-05-20 | 59.54 | 59.74 | 57.87 | 58.91 | -1.77% | 2.70 | 1.13% |
| 2026-05-19 | 57.00 | 60.20 | 56.80 | 59.97 | +5.32% | 4.21 | 1.75% |
| 2026-05-18 | 56.49 | 57.98 | 56.48 | 56.94 | -0.91% | 2.18 | 0.94% |
| 2026-05-15 | 57.33 | 58.57 | 56.68 | 57.46 | +0.23% | 2.96 | 1.27% |
| 2026-05-14 | 60.71 | 60.87 | 57.31 | 57.33 | -5.29% | 3.28 | 1.38% |
| 2026-05-13 | 62.00 | 62.71 | 60.27 | 60.53 | -3.61% | 4.28 | 1.73% |
| 2026-05-12 | 61.05 | 62.99 | 60.54 | 62.80 | +1.31% | 4.67 | 1.86% |
| 2026-05-11 | 59.90 | 62.02 | 59.34 | 61.99 | +2.67% | 5.78 | 2.34% |
| 2026-05-08 | 61.87 | 64.44 | 60.01 | 60.38 | -0.95% | 8.42 | 3.34% |
| 2026-05-07 | 57.93 | 61.77 | 56.89 | 60.96 | +5.21% | 5.83 | 2.42% |
| 2026-05-06 | 55.06 | 58.98 | 55.06 | 57.94 | +4.79% | 4.80 | 2.06% |
| 2026-04-30 | 55.60 | 56.06 | 54.91 | 55.29 | -0.56% | 2.73 | 1.21% |
| 2026-04-29 | 52.88 | 56.08 | 52.87 | 55.60 | +4.67% | 4.14 | 1.85% |
| 2026-04-28 | 55.00 | 55.31 | 53.08 | 53.12 | -4.36% | 3.60 | 1.65% |
| 2026-04-27 | 56.60 | 56.66 | 54.82 | 55.54 | -2.42% | 3.79 | 1.68% |
| 2026-04-24 | 55.69 | 57.50 | 54.10 | 56.92 | +1.61% | 4.84 | 2.14% |
| 2026-04-23 | 58.51 | 59.58 | 56.00 | 56.02 | -6.34% | 6.59 | 2.84% |
| 2026-04-22 | 59.00 | 60.84 | 57.65 | 59.81 | +0.91% | 5.64 | 2.34% |