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
2026-09-16	38.20	38.70	-0.03	-0.08%	37.92	38.98	37561	14469	0.93%
2026-09-15	39.68	38.73	0.06	0.16%	38.58	39.88	48914	19071	1.21%
2026-09-14	38.10	38.67	0.43	1.12%	37.90	39.14	47520	18395	1.17%
2026-09-11	39.60	38.24	-1.76	-4.40%	38.09	39.60	54936	21177	1.35%
2026-09-10	41.65	40.00	-1.68	-4.03%	39.91	41.65	61943	24998	1.53%
2026-09-09	42.51	41.68	-1.28	-2.98%	41.44	42.90	50422	21206	1.24%
2026-09-08	43.54	42.96	-0.74	-1.69%	42.70	44.50	55077	23860	1.36%
2026-09-07	44.78	43.70	-1.12	-2.50%	43.13	45.44	86662	38031	2.14%
2026-09-04	45.72	44.82	0.68	1.54%	44.50	46.77	118623	54321	2.92%
2026-09-03	45.53	44.14	-0.94	-2.09%	43.91	46.52	81992	36773	2.02%
2026-09-02	45.50	45.08	-0.59	-1.29%	45.00	46.30	70787	32104	1.74%
2026-09-01	45.45	45.67	0.23	0.51%	44.57	46.81	152132	69504	3.75%
2026-08-31	43.11	45.44	1.10	2.48%	42.09	46.99	240211	106647	5.92%
2026-08-28	41.88	44.34	4.03	10.00%	40.91	44.34	143283	61750	3.53%
2026-08-27	40.28	40.31	0.02	0.05%	39.84	40.55	58678	23589	1.45%
2026-08-26	40.92	40.29	-0.87	-2.11%	40.12	41.29	50864	20619	1.25%
2026-08-25	41.20	41.16	-0.31	-0.75%	40.58	41.46	52781	21638	1.30%
2026-08-24	42.67	41.47	-1.11	-2.61%	41.00	42.77	49045	20351	1.21%
2026-08-21	43.76	42.58	-0.76	-1.75%	42.07	44.25	61665	26395	1.52%
2026-08-20	43.20	43.34	0.21	0.49%	42.66	44.38	61252	26545	1.51%
2026-08-19	44.04	43.13	-1.36	-3.06%	42.42	44.85	81661	35559	2.01%
2026-08-18	45.28	44.49	-1.24	-2.71%	44.01	45.65	72869	32531	1.80%
2026-08-17	45.66	45.73	-0.13	-0.28%	44.21	45.77	89279	40205	2.20%
2026-08-14	45.76	45.86	-0.25	-0.54%	44.39	48.99	110469	50829	2.72%
2026-08-13	46.86	46.11	-0.80	-1.71%	46.00	48.96	106639	50800	2.63%
2026-08-12	47.50	46.91	-0.29	-0.61%	46.32	48.16	81953	38731	2.02%
2026-08-11	48.37	47.20	-0.76	-1.58%	46.95	48.99	89016	42459	2.19%
2026-08-10	48.51	47.96	0.40	0.84%	47.56	49.33	89125	42947	2.20%
2026-08-07	49.46	47.56	-2.12	-4.27%	46.26	49.50	172762	82000	4.26%
2026-08-06	49.40	49.68	-0.32	-0.64%	48.96	52.10	181368	91412	4.47%
2026-08-05	47.76	50.00	1.73	3.58%	47.72	51.05	169171	84220	4.17%
2026-08-04	45.89	48.27	2.19	4.75%	45.89	49.00	181037	86694	4.46%
2026-08-03	45.00	46.08	0.46	1.01%	44.25	49.52	245530	114011	6.05%
2026-07-31	40.00	45.62	4.15	10.01%	39.60	45.62	223233	96236	5.50%
2026-07-30	37.20	41.47	3.77	10.00%	37.20	41.47	89412	36156	2.20%
2026-07-29	36.85	37.70	0.85	2.31%	36.50	38.04	61072	22783	1.50%
2026-07-28	36.26	36.85	0.62	1.71%	36.00	37.50	46987	17324	1.16%
2026-07-27	34.72	36.23	1.33	3.81%	34.42	36.25	38893	13923	0.96%
2026-07-24	36.01	34.90	-1.34	-3.70%	34.77	36.01	32068	11306	0.79%
2026-07-23	36.41	36.24	-0.18	-0.49%	35.75	36.53	35622	12857	0.88%
2026-07-22	36.81	36.42	-0.74	-1.99%	36.00	36.99	50581	18447	1.25%
2026-07-21	36.58	37.16	0.46	1.25%	35.88	37.57	59139	21849	1.46%
2026-07-20	36.24	36.70	0.58	1.61%	35.81	37.60	52480	19240	1.29%
2026-07-17	39.11	36.12	-2.58	-6.67%	36.00	39.54	59371	22142	1.46%
2026-07-16	38.39	38.70	0.12	0.31%	37.65	39.82	47918	18611	1.18%
2026-07-15	37.39	38.58	0.92	2.44%	37.30	39.67	49918	19316	1.23%
2026-07-14	38.50	37.66	-0.84	-2.18%	37.02	39.50	45820	17271	1.13%
2026-07-13	40.12	38.50	-2.02	-4.99%	38.45	40.88	52694	20701	1.30%
2026-07-10	39.30	40.52	0.80	2.01%	38.90	42.60	75245	30808	1.85%
2026-07-09	39.21	39.72	-0.06	-0.15%	38.34	41.00	72293	28741	1.78%
2026-07-08	37.39	39.78	2.42	6.48%	36.92	40.50	76055	29905	1.87%
2026-07-07	38.61	37.36	-1.38	-3.56%	37.18	38.79	41075	15498	1.01%
2026-07-06	39.58	38.74	-0.80	-2.02%	38.61	40.13	30109	11822	0.74%
2026-07-03	39.80	39.54	-0.15	-0.38%	39.15	40.13	30759	12177	0.76%
2026-07-02	41.53	39.69	-0.84	-2.07%	39.60	41.53	47916	19406	1.18%
2026-07-01	39.67	40.53	0.68	1.71%	39.51	41.26	41964	17012	1.03%
2026-06-30	39.71	39.85	0.14	0.35%	39.51	40.59	34111	13631	0.84%
2026-06-29	38.60	39.71	1.11	2.88%	38.35	40.39	49387	19543	1.22%
2026-06-26	40.30	38.60	-1.76	-4.36%	38.59	40.30	53634	21011	1.32%
2026-06-25	42.32	40.36	-1.99	-4.70%	39.81	42.38	77197	31387	1.90%
2026-06-24	43.81	42.35	-1.12	-2.58%	41.60	43.81	53031	22378	1.31%
2026-06-23	44.40	43.47	-1.36	-3.03%	43.35	45.11	32863	14496	0.81%
2026-06-22	45.48	44.83	-0.48	-1.06%	42.88	45.66	56601	24913	1.39%
2026-06-18	44.01	45.31	1.40	3.19%	43.58	45.85	49079	22144	1.21%
2026-06-17	45.40	44.11	-1.49	-3.27%	43.70	45.40	46150	20382	1.14%
2026-06-16	45.20	45.60	0.04	0.09%	44.50	46.31	38683	17608	0.95%
2026-06-15	45.77	45.56	0.14	0.31%	45.19	46.57	38431	17575	0.95%
2026-06-12	44.49	45.42	1.62	3.70%	43.91	45.78	63204	28440	1.56%
2026-06-11	44.19	43.80	-0.89	-1.99%	43.00	44.48	41944	18271	1.03%
2026-06-10	45.52	44.69	-1.46	-3.16%	44.38	46.13	38238	17211	0.94%
2026-06-09	46.17	46.15	0.43	0.94%	45.02	46.93	44411	20470	1.09%