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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 45.75 | 45.93 | 43.65 | 44.52 | -2.26% | 1.82 | 1.01% |
| 2025-10-22 | 47.90 | 48.05 | 45.48 | 45.55 | -5.63% | 2.16 | 1.15% |
| 2025-10-21 | 47.00 | 48.84 | 46.44 | 48.27 | +4.37% | 3.25 | 1.67% |
| 2025-10-20 | 47.00 | 47.00 | 45.90 | 46.25 | +0.30% | 1.16 | 0.61% |
| 2025-10-17 | 46.79 | 47.38 | 45.88 | 46.11 | -1.45% | 0.99 | 0.52% |
| 2025-10-16 | 48.70 | 48.70 | 46.66 | 46.79 | -2.72% | 0.97 | 0.51% |
| 2025-10-15 | 47.00 | 49.00 | 47.00 | 48.10 | +0.69% | 1.30 | 0.67% |
| 2025-10-14 | 49.80 | 50.38 | 47.40 | 47.77 | -2.11% | 1.90 | 0.96% |
| 2025-10-13 | 46.60 | 50.34 | 46.60 | 48.80 | +0.31% | 1.75 | 0.88% |
| 2025-10-10 | 51.10 | 51.48 | 48.20 | 48.65 | -5.53% | 1.93 | 0.96% |
| 2025-10-09 | 50.19 | 52.88 | 48.70 | 51.50 | +1.32% | 2.65 | 1.28% |
| 2025-09-30 | 49.90 | 51.56 | 49.46 | 50.83 | +3.50% | 1.91 | 0.93% |
| 2025-09-29 | 49.01 | 49.54 | 47.76 | 49.11 | +0.04% | 1.54 | 0.78% |
| 2025-09-26 | 51.88 | 51.88 | 49.01 | 49.09 | -5.51% | 2.02 | 1.00% |
| 2025-09-25 | 50.00 | 53.15 | 50.00 | 51.95 | +2.91% | 2.67 | 1.27% |
| 2025-09-24 | 48.88 | 50.57 | 48.50 | 50.48 | +2.71% | 1.49 | 0.74% |
| 2025-09-23 | 50.51 | 50.51 | 48.07 | 49.15 | -2.71% | 1.86 | 0.94% |
| 2025-09-22 | 50.62 | 52.03 | 50.01 | 50.52 | -0.20% | 1.25 | 0.61% |
| 2025-09-19 | 51.55 | 52.85 | 50.36 | 50.62 | -1.84% | 1.47 | 0.71% |
| 2025-09-18 | 52.31 | 53.82 | 51.31 | 51.57 | -1.73% | 2.70 | 1.26% |