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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 85.58 | 87.99 | 82.01 | 82.37 | -4.75% | 7.55 | 2.22% |
| 2026-01-16 | 86.30 | 90.60 | 85.57 | 86.48 | +0.21% | 7.60 | 2.14% |
| 2026-01-15 | 88.54 | 89.04 | 83.52 | 86.30 | -2.56% | 10.17 | 2.92% |
| 2026-01-14 | 80.84 | 90.20 | 80.84 | 88.57 | +8.01% | 14.40 | 4.02% |
| 2026-01-13 | 85.99 | 85.99 | 79.88 | 82.00 | +4.90% | 14.53 | 4.30% |
| 2026-01-12 | 75.00 | 78.17 | 72.96 | 78.17 | +10.01% | 4.94 | 1.58% |
| 2026-01-09 | 64.60 | 71.06 | 63.80 | 71.06 | +10.00% | 6.03 | 2.20% |
| 2026-01-08 | 63.00 | 66.86 | 60.32 | 64.60 | +1.02% | 5.84 | 2.28% |
| 2026-01-07 | 61.30 | 65.53 | 60.64 | 63.95 | +3.40% | 5.23 | 2.04% |
| 2026-01-06 | 61.10 | 62.19 | 59.19 | 61.85 | +2.00% | 4.91 | 2.00% |
| 2026-01-05 | 54.81 | 60.64 | 54.20 | 60.64 | +9.99% | 5.82 | 2.46% |
| 2025-12-31 | 53.78 | 56.87 | 53.58 | 55.13 | +1.90% | 4.79 | 2.13% |
| 2025-12-30 | 51.86 | 55.98 | 51.18 | 54.10 | +6.18% | 4.70 | 2.14% |
| 2025-12-29 | 50.28 | 51.63 | 50.10 | 50.95 | +0.89% | 1.61 | 0.78% |
| 2025-12-26 | 50.52 | 52.20 | 50.30 | 50.50 | -0.65% | 2.12 | 1.02% |
| 2025-12-25 | 49.84 | 51.39 | 49.77 | 50.83 | +1.82% | 1.77 | 0.86% |
| 2025-12-24 | 50.35 | 51.00 | 49.50 | 49.92 | -0.58% | 1.80 | 0.89% |
| 2025-12-23 | 50.95 | 51.70 | 49.93 | 50.21 | -1.93% | 1.55 | 0.76% |
| 2025-12-22 | 52.20 | 52.21 | 50.11 | 51.20 | -1.92% | 2.25 | 1.09% |
| 2025-12-19 | 51.60 | 52.95 | 51.14 | 52.20 | +0.64% | 2.00 | 0.95% |