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
2026-04-03	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%
2026-01-26	78.91	77.50	-1.18	-1.50%	75.69	79.77	69051	53071	1.70%
2026-01-23	79.30	78.68	0.11	0.14%	77.01	80.80	64049	50695	1.58%
2026-01-22	79.56	78.57	-0.41	-0.52%	77.00	80.17	41482	32680	1.02%
2026-01-21	81.74	78.98	-2.75	-3.36%	78.50	82.50	58648	46763	1.44%
2026-01-20	86.36	81.73	-0.64	-0.78%	80.27	86.50	80834	66154	1.99%
2026-01-19	85.58	82.37	-4.11	-4.75%	82.01	87.99	89909	75465	2.22%
2026-01-16	86.30	86.48	0.18	0.21%	85.57	90.60	86892	76028	2.14%
2026-01-15	88.54	86.30	-2.27	-2.56%	83.52	89.04	118704	101717	2.92%
2026-01-14	80.84	88.57	6.57	8.01%	80.84	90.20	163185	143979	4.02%
2026-01-13	85.99	82.00	3.83	4.90%	79.88	85.99	174656	145325	4.30%
2026-01-12	75.00	78.17	7.11	10.01%	72.96	78.17	64025	49370	1.58%
2026-01-09	64.60	71.06	6.46	10.00%	63.80	71.06	89275	60346	2.20%
2026-01-08	63.00	64.60	0.65	1.02%	60.32	66.86	92577	58373	2.28%
2026-01-07	61.30	63.95	2.10	3.40%	60.64	65.53	83003	52250	2.04%
2026-01-06	61.10	61.85	1.21	2.00%	59.19	62.19	81025	49144	2.00%
2026-01-05	54.81	60.64	5.51	9.99%	54.20	60.64	99836	58153	2.46%
2025-12-31	53.78	55.13	1.03	1.90%	53.58	56.87	86363	47926	2.13%
2025-12-30	51.86	54.10	3.15	6.18%	51.18	55.98	87039	46993	2.14%
2025-12-29	50.28	50.95	0.45	0.89%	50.10	51.63	31510	16102	0.78%
2025-12-26	50.52	50.50	-0.33	-0.65%	50.30	52.20	41499	21233	1.02%