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
2026-05-06	55.06	57.94	2.65	4.79%	55.06	58.98	83591	48041	2.06%
2026-04-30	55.60	55.29	-0.31	-0.56%	54.91	56.06	49267	27273	1.21%
2026-04-29	52.88	55.60	2.48	4.67%	52.87	56.08	75207	41398	1.85%
2026-04-28	55.00	53.12	-2.42	-4.36%	53.08	55.31	66840	35954	1.65%
2026-04-27	56.60	55.54	-1.38	-2.42%	54.82	56.66	68200	37911	1.68%
2026-04-24	55.69	56.92	0.90	1.61%	54.10	57.50	86844	48440	2.14%
2026-04-23	58.51	56.02	-3.79	-6.34%	56.00	59.58	115314	65903	2.84%
2026-04-22	59.00	59.81	0.54	0.91%	57.65	60.84	94834	56351	2.34%
2026-04-21	56.87	59.27	2.23	3.91%	56.00	62.40	149250	88234	3.68%
2026-04-20	56.80	57.04	0.11	0.19%	55.47	57.15	106753	60038	2.63%
2026-04-17	55.52	56.93	0.54	0.96%	55.50	57.20	111326	62729	2.74%
2026-04-16	53.90	56.39	2.72	5.07%	53.70	56.89	147405	82677	3.63%
2026-04-15	56.00	53.67	-1.11	-2.03%	53.22	56.03	151604	82682	3.74%
2026-04-14	51.99	54.78	4.98	10.00%	51.40	54.78	64159	34245	1.58%
2026-04-13	50.88	49.80	-1.09	-2.14%	49.69	50.88	34432	17271	0.85%
2026-04-10	51.20	50.89	0.12	0.24%	50.48	51.97	44502	22789	1.10%
2026-04-09	51.07	50.77	-1.43	-2.74%	50.40	51.50	37399	19037	0.92%
2026-04-08	50.00	52.20	3.35	6.86%	49.81	52.31	48717	24984	1.20%
2026-04-07	50.00	48.85	-0.16	-0.33%	48.61	50.10	28489	14052	0.70%
2026-04-03	50.31	49.01	-0.30	-0.61%	48.42	50.31	22885	11256	0.56%
2026-04-02	50.70	49.31	-1.43	-2.82%	49.09	50.71	26152	12998	0.64%
2026-04-01	50.97	50.74	0.67	1.34%	50.20	50.97	21541	10890	0.53%
2026-03-31	50.96	50.07	-0.93	-1.82%	50.00	51.45	21619	10969	0.53%
2026-03-30	50.50	51.00	0.34	0.67%	49.71	51.26	27039	13712	0.67%
2026-03-27	49.78	50.66	0.68	1.36%	49.19	50.78	23651	11878	0.58%
2026-03-26	50.53	49.98	-0.70	-1.38%	49.75	51.26	25168	12711	0.62%
2026-03-25	50.08	50.68	0.42	0.84%	50.02	50.98	27165	13724	0.67%
2026-03-24	49.45	50.26	1.56	3.20%	49.01	50.48	40167	19929	0.99%
2026-03-23	52.30	48.70	-3.45	-6.62%	48.24	52.30	49113	24415	1.21%
2026-03-20	53.28	52.15	-1.05	-1.97%	52.11	53.87	34949	18525	0.86%
2026-03-19	53.90	53.20	-1.40	-2.56%	52.90	54.13	29248	15590	0.72%
2026-03-18	54.00	54.60	0.79	1.47%	53.70	54.88	28280	15352	0.70%
2026-03-17	54.61	53.81	-0.52	-0.96%	53.78	55.39	32205	17542	0.79%
2026-03-16	54.02	54.33	0.20	0.37%	53.56	54.65	28162	15243	0.69%
2026-03-13	55.26	54.13	-1.27	-2.29%	54.00	55.57	34704	18963	0.86%
2026-03-12	56.20	55.40	-0.76	-1.35%	54.95	56.30	34728	19302	0.86%
2026-03-11	58.34	56.16	-2.17	-3.72%	56.10	58.36	53361	30237	1.31%
2026-03-10	58.85	58.33	-0.20	-0.34%	57.80	59.89	42197	24661	1.04%
2026-03-09	57.50	58.53	0.44	0.76%	56.68	58.90	58435	33823	1.44%
2026-03-06	55.78	58.09	2.24	4.01%	55.61	59.30	69548	40311	1.71%
2026-03-05	55.93	55.85	0.59	1.07%	55.18	57.18	52947	29687	1.30%
2026-03-04	56.50	55.26	-1.80	-3.15%	55.02	57.50	58465	32696	1.44%
2026-03-03	59.81	57.06	-2.44	-4.10%	56.90	60.27	44454	25859	1.10%
2026-03-02	59.41	59.50	-1.22	-2.01%	59.03	60.80	33477	19973	0.82%
2026-02-27	60.17	60.72	0.52	0.86%	59.61	61.46	47215	28719	1.16%
2026-02-26	60.49	60.20	-0.06	-0.10%	59.65	61.47	48505	29321	1.20%
2026-02-25	60.11	60.26	0.15	0.25%	58.70	60.72	76994	45834	1.90%
2026-02-24	67.20	60.11	-6.68	-10.00%	60.11	67.27	105681	65584	2.60%
2026-02-13	68.37	66.79	-1.69	-2.47%	66.02	69.39	34779	23600	0.86%
2026-02-12	69.86	68.48	-1.12	-1.61%	68.30	69.86	29032	19959	0.72%
2026-02-11	69.50	69.60	0.08	0.12%	68.90	70.13	31793	22103	0.78%
2026-02-10	69.08	69.52	0.79	1.15%	67.88	70.18	38429	26642	0.95%
2026-02-09	69.82	68.73	0.35	0.51%	68.03	69.82	30030	20651	0.74%
2026-02-06	68.98	68.38	-1.42	-2.03%	67.41	70.02	44340	30472	1.09%
2026-02-05	67.49	69.80	1.76	2.59%	67.49	70.18	59165	40871	1.46%
2026-02-04	70.37	68.04	-2.99	-4.21%	66.89	71.00	59460	40446	1.46%
2026-02-03	70.94	71.03	1.03	1.47%	69.08	71.90	46603	32830	1.15%
2026-02-02	72.00	70.00	-3.18	-4.35%	69.88	73.48	41378	29465	1.02%
2026-01-30	75.08	73.18	-2.65	-3.49%	72.00	75.48	51135	37531	1.26%
2026-01-29	75.30	75.83	0.11	0.15%	74.71	79.50	72471	56099	1.79%
2026-01-28	77.43	75.72	-2.93	-3.73%	75.54	79.80	52314	40473	1.29%
2026-01-27	77.58	78.65	1.15	1.48%	76.28	80.65	53450	41698	1.32%