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
2026-07-24	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%
2026-06-08	45.41	45.72	-1.69	-3.56%	45.09	47.26	53548	24640	1.32%
2026-06-05	48.91	47.41	-1.17	-2.41%	46.66	49.11	60133	28671	1.48%
2026-06-04	49.90	48.58	-2.07	-4.09%	48.00	50.60	53849	26369	1.33%
2026-06-03	53.49	50.65	-3.55	-6.55%	50.09	53.50	141049	72461	3.48%
2026-06-02	53.90	54.20	1.62	3.08%	53.41	55.25	122771	66570	3.02%
2026-06-01	48.50	52.58	4.78	10.00%	48.11	52.58	39800	20399	0.98%
2026-05-29	50.60	47.80	-1.90	-3.82%	47.60	51.20	69471	34119	1.71%
2026-05-28	49.30	49.70	0.65	1.33%	48.69	49.97	40319	19937	0.99%
2026-05-27	50.31	49.05	-1.42	-2.81%	48.86	50.70	51880	25698	1.28%
2026-05-26	52.00	50.47	-1.67	-3.20%	49.50	52.00	63250	31812	1.56%
2026-05-25	53.97	52.14	-1.85	-3.43%	51.78	54.50	70969	37261	1.75%
2026-05-22	55.50	53.99	-1.49	-2.69%	53.51	55.98	59531	32229	1.47%
2026-05-21	58.91	55.48	-3.43	-5.82%	55.00	59.45	53127	30405	1.31%
2026-05-20	59.54	58.91	-1.06	-1.77%	57.87	59.74	45965	26994	1.13%
2026-05-19	57.00	59.97	3.03	5.32%	56.80	60.20	71227	42121	1.75%
2026-05-18	56.49	56.94	-0.52	-0.90%	56.48	57.98	37977	21755	0.94%
2026-05-15	57.33	57.46	0.13	0.23%	56.68	58.57	51477	29641	1.27%
2026-05-14	60.71	57.33	-3.20	-5.29%	57.31	60.87	55925	32823	1.38%
2026-05-13	62.00	60.53	-2.27	-3.61%	60.27	62.71	70044	42798	1.73%
2026-05-12	61.05	62.80	0.81	1.31%	60.54	62.99	75525	46748	1.86%
2026-05-11	59.90	61.99	1.61	2.67%	59.34	62.02	95157	57798	2.34%
2026-05-08	61.87	60.38	-0.58	-0.95%	60.01	64.44	135409	84166	3.34%
2026-05-07	57.93	60.96	3.02	5.21%	56.89	61.77	98409	58337	2.42%
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%