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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 50.00 | 50.50 | 48.60 | 48.84 | -3.46% | 2.69 | 1.35% |
| 2025-11-19 | 49.60 | 52.33 | 48.48 | 50.59 | +1.95% | 4.65 | 2.25% |
| 2025-11-18 | 47.24 | 52.00 | 46.66 | 49.62 | +4.33% | 4.39 | 2.18% |
| 2025-11-17 | 46.63 | 48.29 | 46.63 | 47.56 | +1.99% | 2.02 | 1.05% |
| 2025-11-14 | 46.58 | 48.19 | 46.22 | 46.63 | -0.41% | 1.93 | 1.00% |
| 2025-11-13 | 46.50 | 47.51 | 46.00 | 46.82 | +0.64% | 1.24 | 0.65% |
| 2025-11-12 | 47.69 | 47.88 | 46.33 | 46.52 | -2.43% | 2.00 | 1.05% |
| 2025-11-11 | 50.83 | 51.05 | 47.57 | 47.68 | -6.18% | 3.43 | 1.74% |
| 2025-11-10 | 49.25 | 52.40 | 49.11 | 50.82 | +3.59% | 3.53 | 1.71% |
| 2025-11-07 | 50.03 | 50.45 | 48.50 | 49.06 | -2.91% | 2.34 | 1.17% |
| 2025-11-06 | 51.18 | 51.76 | 49.66 | 50.53 | -2.64% | 2.90 | 1.42% |
| 2025-11-05 | 51.19 | 52.46 | 49.00 | 51.90 | -0.29% | 4.09 | 1.98% |
| 2025-11-04 | 53.21 | 53.70 | 51.59 | 52.05 | -2.98% | 4.30 | 2.02% |
| 2025-11-03 | 53.00 | 55.43 | 52.52 | 53.65 | +2.64% | 8.77 | 4.00% |
| 2025-10-31 | 48.82 | 53.41 | 48.82 | 52.27 | +7.66% | 8.54 | 4.02% |
| 2025-10-30 | 49.82 | 50.57 | 48.40 | 48.55 | -0.94% | 3.27 | 1.63% |
| 2025-10-29 | 49.82 | 50.35 | 47.79 | 49.01 | -1.63% | 4.83 | 2.44% |
| 2025-10-28 | 45.30 | 49.82 | 45.30 | 49.82 | +10.00% | 3.55 | 1.80% |
| 2025-10-27 | 45.90 | 46.06 | 45.02 | 45.29 | +0.09% | 1.69 | 0.92% |
| 2025-10-24 | 44.65 | 45.75 | 44.65 | 45.25 | +1.64% | 1.55 | 0.84% |