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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.65 | 41.42 | 39.40 | 40.45 | +5.39% | 1.77 | 1.08% |
| 2025-06-23 | 37.03 | 38.75 | 37.00 | 38.38 | +3.09% | 1.06 | 0.69% |
| 2025-06-20 | 39.51 | 39.51 | 37.10 | 37.23 | -5.36% | 1.30 | 0.85% |
| 2025-06-19 | 39.04 | 40.40 | 38.80 | 39.34 | +1.11% | 1.04 | 0.65% |
| 2025-06-18 | 39.71 | 39.74 | 38.88 | 38.91 | -2.01% | 0.59 | 0.37% |
| 2025-06-17 | 39.80 | 39.85 | 38.74 | 39.71 | -0.70% | 0.95 | 0.60% |
| 2025-06-16 | 39.96 | 41.09 | 39.76 | 39.99 | -0.77% | 1.07 | 0.66% |
| 2025-06-13 | 41.60 | 41.91 | 39.72 | 40.30 | -3.59% | 1.12 | 0.68% |
| 2025-06-12 | 41.70 | 43.00 | 41.31 | 41.80 | +0.24% | 1.08 | 0.63% |
| 2025-06-11 | 42.00 | 42.86 | 41.68 | 41.70 | -1.33% | 0.86 | 0.50% |
| 2025-06-10 | 41.63 | 42.78 | 41.21 | 42.26 | +1.37% | 1.33 | 0.78% |
| 2025-06-09 | 40.73 | 42.65 | 40.73 | 41.69 | +0.92% | 0.98 | 0.58% |
| 2025-06-06 | 41.89 | 42.86 | 41.11 | 41.31 | -2.02% | 0.83 | 0.49% |
| 2025-06-05 | 40.32 | 42.42 | 39.99 | 42.16 | +4.56% | 1.54 | 0.92% |
| 2025-06-04 | 39.80 | 40.57 | 39.50 | 40.32 | +1.49% | 0.92 | 0.57% |
| 2025-06-03 | 40.50 | 40.99 | 39.51 | 39.73 | -2.48% | 0.92 | 0.57% |
| 2025-05-30 | 42.00 | 42.00 | 40.45 | 40.74 | -2.51% | 0.58 | 0.35% |
| 2025-05-29 | 40.18 | 42.16 | 40.08 | 41.79 | +4.47% | 1.43 | 0.85% |
| 2025-05-28 | 39.85 | 40.35 | 39.82 | 40.00 | -0.42% | 0.67 | 0.41% |
| 2025-05-27 | 40.78 | 40.78 | 39.89 | 40.17 | -0.69% | 0.54 | 0.33% |