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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 52.10 | 53.09 | 51.10 | 52.48 | -1.04% | 2.63 | 1.24% |
| 2025-09-16 | 50.54 | 53.53 | 50.27 | 53.03 | +4.60% | 2.93 | 1.39% |
| 2025-09-15 | 50.35 | 50.93 | 49.76 | 50.70 | +0.40% | 1.76 | 0.86% |
| 2025-09-12 | 51.41 | 52.38 | 50.50 | 50.50 | -1.17% | 2.76 | 1.32% |
| 2025-09-11 | 50.50 | 51.33 | 50.05 | 51.10 | +0.99% | 2.39 | 1.16% |
| 2025-09-10 | 51.27 | 51.80 | 50.25 | 50.60 | -0.78% | 1.41 | 0.68% |
| 2025-09-09 | 52.14 | 52.63 | 50.87 | 51.00 | -2.19% | 1.48 | 0.71% |
| 2025-09-08 | 50.58 | 53.82 | 50.58 | 52.14 | +1.64% | 2.47 | 1.15% |
| 2025-09-05 | 51.98 | 51.98 | 50.33 | 51.30 | -1.00% | 2.46 | 1.19% |
| 2025-09-04 | 53.60 | 54.37 | 51.01 | 51.82 | -3.68% | 2.99 | 1.40% |
| 2025-09-03 | 55.65 | 55.85 | 53.60 | 53.80 | -3.34% | 1.86 | 0.84% |
| 2025-09-02 | 56.31 | 56.70 | 54.59 | 55.66 | -1.14% | 2.49 | 1.11% |
| 2025-09-01 | 56.59 | 57.78 | 54.41 | 56.30 | -0.20% | 4.12 | 1.81% |
| 2025-08-29 | 58.05 | 58.80 | 56.11 | 56.41 | -2.83% | 3.73 | 1.60% |
| 2025-08-28 | 58.00 | 58.50 | 55.36 | 58.05 | -1.78% | 4.92 | 2.12% |
| 2025-08-27 | 60.46 | 63.79 | 58.58 | 59.10 | +0.90% | 5.91 | 2.40% |
| 2025-08-26 | 59.36 | 61.10 | 57.23 | 58.57 | -4.14% | 4.45 | 1.87% |
| 2025-08-25 | 62.16 | 65.50 | 58.24 | 61.10 | +1.82% | 6.39 | 2.59% |
| 2025-08-22 | 54.89 | 60.01 | 53.90 | 60.01 | +10.01% | 3.99 | 1.72% |
| 2025-08-21 | 53.00 | 56.85 | 53.00 | 54.55 | +2.15% | 3.73 | 1.67% |