税友股份 sh.603171
52.14
-3.43%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 53.55 | 53.55 | 51.88 | 53.40 | -1.48% | 3.22 | 1.51% |
| 2025-08-19 | 50.66 | 55.88 | 50.66 | 54.20 | +6.40% | 3.40 | 1.56% |
| 2025-08-18 | 49.00 | 52.21 | 48.90 | 50.94 | +4.09% | 3.33 | 1.61% |
| 2025-08-15 | 48.22 | 50.30 | 47.71 | 48.94 | +0.12% | 3.14 | 1.59% |
| 2025-08-14 | 49.30 | 51.45 | 48.70 | 48.88 | +0.02% | 3.22 | 1.59% |
| 2025-08-13 | 48.62 | 49.65 | 48.01 | 48.87 | +0.41% | 2.30 | 1.16% |
| 2025-08-12 | 50.18 | 50.18 | 48.65 | 48.67 | -1.10% | 1.50 | 0.75% |
| 2025-08-11 | 48.18 | 49.82 | 48.08 | 49.21 | +0.74% | 2.23 | 1.12% |
| 2025-08-08 | 51.00 | 51.79 | 48.10 | 48.85 | -6.79% | 3.19 | 1.60% |
| 2025-08-07 | 50.89 | 53.40 | 50.89 | 52.41 | +3.19% | 2.45 | 1.16% |
| 2025-08-06 | 49.45 | 51.02 | 49.16 | 50.79 | +1.72% | 1.80 | 0.88% |
| 2025-08-05 | 51.25 | 51.89 | 49.28 | 49.93 | -2.58% | 2.56 | 1.26% |
| 2025-08-04 | 51.21 | 51.40 | 49.36 | 51.25 | -0.49% | 2.54 | 1.24% |
| 2025-08-01 | 52.23 | 52.28 | 49.50 | 51.50 | +0.33% | 2.83 | 1.37% |
| 2025-07-31 | 50.00 | 54.30 | 49.31 | 51.33 | +3.09% | 3.38 | 1.62% |
| 2025-07-30 | 48.40 | 50.00 | 48.40 | 49.79 | +0.93% | 2.69 | 1.34% |
| 2025-07-29 | 47.60 | 49.49 | 47.02 | 49.33 | +2.54% | 2.66 | 1.35% |
| 2025-07-28 | 50.40 | 50.40 | 47.17 | 48.11 | -5.48% | 3.56 | 1.82% |
| 2025-07-25 | 48.00 | 52.79 | 47.72 | 50.90 | +6.06% | 3.88 | 1.90% |
| 2025-07-24 | 47.54 | 48.20 | 46.40 | 47.99 | -0.12% | 2.25 | 1.17% |