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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 51.66 | 52.80 | 51.01 | 51.87 | -0.19% | 1.98 | 0.94% |
| 2025-12-17 | 49.70 | 52.59 | 49.51 | 51.97 | +3.77% | 4.08 | 1.94% |
| 2025-12-16 | 47.99 | 50.95 | 47.77 | 50.08 | +5.59% | 3.49 | 1.74% |
| 2025-12-15 | 48.74 | 48.88 | 46.51 | 47.43 | -3.50% | 2.13 | 1.10% |
| 2025-12-12 | 48.73 | 49.55 | 48.14 | 49.15 | +0.70% | 1.75 | 0.88% |
| 2025-12-11 | 50.08 | 50.68 | 48.72 | 48.81 | -3.44% | 2.09 | 1.04% |
| 2025-12-10 | 51.20 | 51.25 | 49.85 | 50.55 | -1.37% | 1.42 | 0.69% |
| 2025-12-09 | 51.84 | 52.16 | 51.00 | 51.25 | -1.54% | 1.92 | 0.92% |
| 2025-12-08 | 53.35 | 53.93 | 51.63 | 52.05 | -2.91% | 2.96 | 1.40% |
| 2025-12-05 | 53.02 | 54.52 | 51.50 | 53.61 | +0.90% | 3.65 | 1.69% |
| 2025-12-04 | 52.95 | 54.88 | 51.89 | 53.13 | -0.26% | 3.50 | 1.61% |
| 2025-12-03 | 51.54 | 54.21 | 51.54 | 53.27 | +1.49% | 3.57 | 1.66% |
| 2025-12-02 | 51.50 | 54.18 | 51.45 | 52.49 | +2.72% | 4.10 | 1.91% |
| 2025-12-01 | 49.88 | 52.78 | 49.48 | 51.10 | +2.10% | 2.93 | 1.41% |
| 2025-11-28 | 50.75 | 51.66 | 49.45 | 50.05 | -0.79% | 1.98 | 0.97% |
| 2025-11-27 | 52.62 | 52.78 | 50.44 | 50.45 | -4.61% | 3.00 | 1.44% |
| 2025-11-26 | 52.31 | 53.79 | 51.40 | 52.89 | +1.03% | 3.68 | 1.72% |
| 2025-11-25 | 51.85 | 53.78 | 51.85 | 52.35 | -0.68% | 4.59 | 2.14% |
| 2025-11-24 | 50.66 | 52.96 | 47.00 | 52.71 | +4.17% | 5.43 | 2.64% |
| 2025-11-21 | 48.02 | 51.96 | 47.34 | 50.60 | +3.60% | 5.18 | 2.55% |