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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 45.68 | 47.10 | 45.54 | 46.17 | -0.97% | 1.68 | 0.90% |
| 2025-07-21 | 44.99 | 47.16 | 44.81 | 46.62 | +2.33% | 3.00 | 1.60% |
| 2025-07-18 | 44.23 | 47.11 | 44.23 | 45.56 | +3.36% | 4.09 | 2.19% |
| 2025-07-17 | 44.89 | 44.96 | 43.50 | 44.08 | -3.44% | 3.20 | 1.79% |
| 2025-07-16 | 43.49 | 46.80 | 43.11 | 45.65 | +4.85% | 4.52 | 2.46% |
| 2025-07-15 | 39.52 | 43.54 | 39.30 | 43.54 | +10.01% | 3.21 | 1.92% |
| 2025-07-14 | 38.80 | 39.80 | 38.80 | 39.58 | +1.41% | 1.51 | 0.95% |
| 2025-07-11 | 37.85 | 39.80 | 37.55 | 39.03 | +2.76% | 2.55 | 1.61% |
| 2025-07-10 | 38.01 | 38.28 | 37.82 | 37.98 | -0.89% | 1.13 | 0.73% |
| 2025-07-09 | 37.90 | 40.14 | 37.81 | 38.32 | +0.84% | 3.46 | 2.21% |
| 2025-07-08 | 38.47 | 38.87 | 37.81 | 38.00 | -2.21% | 3.04 | 1.97% |
| 2025-07-07 | 40.30 | 41.32 | 38.48 | 38.86 | -9.08% | 2.72 | 1.72% |
| 2025-07-04 | 41.87 | 43.35 | 41.55 | 42.74 | +2.08% | 1.32 | 0.77% |
| 2025-07-03 | 42.39 | 42.80 | 41.67 | 41.87 | -1.18% | 0.65 | 0.38% |
| 2025-07-02 | 42.95 | 43.17 | 42.02 | 42.37 | -1.85% | 0.81 | 0.47% |
| 2025-07-01 | 42.88 | 43.55 | 41.78 | 43.17 | +0.61% | 1.08 | 0.62% |
| 2025-06-30 | 42.30 | 43.34 | 42.22 | 42.91 | +1.44% | 1.21 | 0.70% |
| 2025-06-27 | 42.56 | 43.38 | 41.36 | 42.30 | -0.98% | 1.18 | 0.69% |
| 2025-06-26 | 42.94 | 43.58 | 42.41 | 42.72 | -0.88% | 1.40 | 0.80% |
| 2025-06-25 | 40.16 | 43.26 | 39.49 | 43.10 | +6.55% | 2.54 | 1.49% |