税友股份 (603171) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	52.23	51.50	0.17	0.33%	49.50	52.28	55526	28252	1.37%
2025-07-31	50.00	51.33	1.54	3.09%	49.31	54.30	65772	33836	1.62%
2025-07-30	48.40	49.79	0.46	0.93%	48.40	50.00	54557	26894	1.34%
2025-07-29	47.60	49.33	1.22	2.54%	47.02	49.49	54597	26583	1.35%
2025-07-28	50.40	48.11	-2.79	-5.48%	47.17	50.40	74003	35634	1.82%
2025-07-25	48.00	50.90	2.91	6.06%	47.72	52.79	77248	38766	1.90%
2025-07-24	47.54	47.99	-0.06	-0.12%	46.40	48.20	47373	22455	1.17%
2025-07-23	46.51	48.05	1.88	4.07%	45.59	48.84	58010	27588	1.43%
2025-07-22	45.68	46.17	-0.45	-0.97%	45.54	47.10	36483	16844	0.90%
2025-07-21	44.99	46.62	1.06	2.33%	44.81	47.16	64801	30029	1.60%
2025-07-18	44.23	45.56	1.48	3.36%	44.23	47.11	88928	40885	2.19%
2025-07-17	44.89	44.08	-1.57	-3.44%	43.50	44.96	72762	31958	1.79%
2025-07-16	43.49	45.65	2.11	4.85%	43.11	46.80	99972	45183	2.46%
2025-07-15	39.52	43.54	3.96	10.01%	39.30	43.54	77727	32062	1.91%
2025-07-14	38.80	39.58	0.55	1.41%	38.80	39.80	38615	15137	0.95%
2025-07-11	37.85	39.03	1.05	2.76%	37.55	39.80	65389	25495	1.61%
2025-07-10	38.01	37.98	-0.34	-0.89%	37.82	38.28	29814	11330	0.73%
2025-07-09	37.90	38.32	0.32	0.84%	37.81	40.14	89542	34593	2.21%
2025-07-08	38.47	38.00	-0.86	-2.21%	37.81	38.87	79838	30448	1.97%
2025-07-07	40.30	38.86	-3.88	-9.08%	38.48	41.32	69719	27177	1.72%
2025-07-04	41.87	42.74	0.87	2.08%	41.55	43.35	31087	13239	0.77%
2025-07-03	42.39	41.87	-0.50	-1.18%	41.67	42.80	15389	6463	0.38%
2025-07-02	42.95	42.37	-0.80	-1.85%	42.02	43.17	19063	8099	0.47%
2025-07-01	42.88	43.17	0.26	0.61%	41.78	43.55	25264	10774	0.62%
2025-06-30	42.30	42.91	0.61	1.44%	42.22	43.34	28313	12141	0.70%
2025-06-27	42.56	42.30	-0.42	-0.98%	41.36	43.38	27864	11810	0.69%
2025-06-26	42.94	42.72	-0.38	-0.88%	42.41	43.58	32597	13967	0.80%
2025-06-25	40.16	43.10	2.65	6.55%	39.49	43.26	60606	25434	1.49%
2025-06-24	39.65	40.45	2.07	5.39%	39.40	41.42	44025	17748	1.08%
2025-06-23	37.03	38.38	1.15	3.09%	37.00	38.75	27890	10624	0.69%
2025-06-20	39.51	37.23	-2.11	-5.36%	37.10	39.51	34300	12996	0.85%
2025-06-19	39.04	39.34	0.43	1.11%	38.80	40.40	26256	10403	0.65%
2025-06-18	39.71	38.91	-0.80	-2.01%	38.88	39.74	15150	5922	0.37%
2025-06-17	39.80	39.71	-0.28	-0.70%	38.74	39.85	24240	9534	0.60%
2025-06-16	39.96	39.99	-0.31	-0.77%	39.76	41.09	26727	10716	0.66%
2025-06-13	41.60	40.30	-1.50	-3.59%	39.72	41.91	27779	11203	0.68%
2025-06-12	41.70	41.80	0.10	0.24%	41.31	43.00	25419	10758	0.63%
2025-06-11	42.00	41.70	-0.56	-1.33%	41.68	42.86	20348	8577	0.50%
2025-06-10	41.63	42.26	0.57	1.37%	41.21	42.78	31605	13259	0.78%
2025-06-09	40.73	41.69	0.38	0.92%	40.73	42.65	23357	9778	0.58%
2025-06-06	41.89	41.31	-0.85	-2.02%	41.11	42.86	19813	8279	0.49%
2025-06-05	40.32	42.16	1.84	4.56%	39.99	42.42	37187	15398	0.92%
2025-06-04	39.80	40.32	0.59	1.49%	39.50	40.57	23046	9233	0.57%
2025-06-03	40.50	39.73	-1.01	-2.48%	39.51	40.99	23006	9212	0.57%
2025-05-30	42.00	40.74	-1.05	-2.51%	40.45	42.00	14244	5833	0.35%
2025-05-29	40.18	41.79	1.79	4.48%	40.08	42.16	34477	14263	0.85%
2025-05-28	40.05	40.20	-0.17	-0.42%	40.02	40.55	16595	6667	0.41%
2025-05-27	40.98	40.37	-0.28	-0.69%	40.09	40.98	13339	5375	0.33%
2025-05-26	41.26	40.65	-0.82	-1.98%	40.62	41.97	22694	9312	0.56%
2025-05-23	41.51	41.47	-0.20	-0.48%	41.25	42.87	27828	11712	0.69%
2025-05-22	41.37	41.67	0.57	1.39%	40.50	42.48	31262	13063	0.77%
2025-05-21	41.51	41.10	-0.51	-1.23%	41.00	41.89	11593	4777	0.29%
2025-05-20	42.01	41.61	-0.42	-1.00%	41.00	42.39	17503	7278	0.43%
2025-05-19	41.10	42.03	1.05	2.56%	40.85	42.50	42163	17572	1.04%
2025-05-16	41.44	40.98	-0.83	-1.99%	40.42	41.73	36861	15061	0.91%
2025-05-15	43.84	41.81	-2.10	-4.78%	41.61	43.84	28728	12167	0.71%
2025-05-14	44.16	43.91	-0.29	-0.66%	43.75	44.96	23376	10311	0.58%
2025-05-13	44.49	44.20	0.09	0.20%	44.14	46.27	38371	17291	0.95%
2025-05-12	43.81	44.11	0.68	1.57%	42.91	44.60	35169	15436	0.87%
2025-05-09	44.50	43.43	-1.03	-2.32%	43.30	44.60	30255	13243	0.75%
2025-05-08	44.63	44.46	-0.75	-1.66%	44.09	45.10	31678	14092	0.78%
2025-05-07	47.01	45.21	-1.95	-4.13%	44.50	48.88	55428	25344	1.37%
2025-05-06	47.00	47.16	0.61	1.31%	45.82	47.40	49963	23319	1.23%
2025-04-30	44.58	46.55	2.39	5.41%	44.58	47.44	50785	23556	1.25%
2025-04-29	43.48	44.16	0.20	0.45%	43.45	45.21	32162	14247	0.79%
2025-04-28	44.30	43.96	1.18	2.76%	42.83	44.92	63720	28013	1.57%
2025-04-25	42.32	42.78	0.41	0.97%	42.13	43.50	42341	18112	1.04%
2025-04-24	41.98	42.37	-0.08	-0.19%	41.81	42.86	38474	16320	0.95%