税友股份

603171
🏛️ 中国 →
49.09
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 51.85 51.85 50.55 50.95 297.4K
09:35 50.98 51.33 50.86 51.22 137.8K
09:40 51.21 51.41 50.82 50.95 127.6K
09:45 50.94 50.94 50.69 50.69 195.6K
09:50 50.65 50.65 50.20 50.20 173.7K
09:55 50.20 50.21 49.88 50.01 216.8K
10:00 50.00 50.23 49.98 50.10 129.4K
10:05 50.04 50.09 49.90 50.06 157.0K
10:10 50.04 50.04 49.60 49.75 217.6K
10:15 49.76 49.76 49.39 49.39 147.5K
10:20 49.38 49.52 49.13 49.33 217.2K
10:25 49.41 49.57 49.21 49.32 149.0K
10:30 49.34 49.50 49.23 49.47 82.3K
10:35 49.45 49.50 49.26 49.38 85.6K
10:40 49.30 49.77 49.30 49.76 51.4K
10:45 49.74 49.82 49.71 49.75 31.5K
10:50 49.75 49.80 49.73 49.78 33.4K
10:55 49.83 50.10 49.83 50.06 43.2K
11:00 50.06 50.12 49.95 50.12 37.7K
11:05 50.12 50.20 49.98 50.02 35.7K
11:10 50.02 50.02 49.71 49.92 55.5K
11:15 49.92 49.94 49.80 49.91 28.2K
11:20 49.88 49.88 49.80 49.84 15.5K
11:25 49.85 49.91 49.73 49.79 40.6K
13:00 49.70 49.86 49.59 49.60 131.3K
13:05 49.60 49.85 49.56 49.74 62.1K
13:10 49.74 49.81 49.71 49.81 23.4K
13:15 49.83 49.83 49.68 49.69 23.2K
13:20 49.69 49.74 49.63 49.63 24.5K
13:25 49.63 49.64 49.57 49.58 27.8K
13:30 49.59 49.59 49.51 49.53 38.8K
13:35 49.50 49.50 49.38 49.38 39.0K
13:40 49.38 49.47 49.35 49.40 53.9K
13:45 49.39 49.46 49.35 49.42 46.9K
13:50 49.46 49.49 49.32 49.32 49.1K
13:55 49.36 49.37 49.30 49.31 38.4K
14:00 49.31 49.40 49.28 49.35 57.0K
14:05 49.34 49.39 49.32 49.38 28.0K
14:10 49.37 49.37 49.24 49.24 65.4K
14:15 49.23 49.33 49.21 49.29 31.5K
14:20 49.26 49.32 49.23 49.24 29.1K
14:25 49.24 49.34 49.20 49.27 85.2K
14:30 49.28 49.29 49.13 49.13 101.8K
14:35 49.14 49.16 49.08 49.08 107.9K
14:40 49.07 49.20 49.01 49.20 78.6K
14:45 49.20 49.25 49.11 49.14 68.6K
14:50 49.13 49.16 49.06 49.16 70.8K
14:55 49.15 49.17 49.11 49.11 30.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 51.88 51.88 49.01 49.09 4.1M
2025-09-25 50.00 53.15 50.00 51.95 5.1M
2025-09-24 48.88 50.57 48.50 50.48 3.0M
2025-09-23 50.51 50.51 48.07 49.15 3.8M
2025-09-22 50.62 52.03 50.01 50.52 2.5M
2025-09-19 51.55 52.85 50.36 50.62 2.9M
2025-09-18 52.31 53.82 51.31 51.57 5.1M
2025-09-17 52.10 53.09 51.10 52.48 5.0M
2025-09-16 50.54 53.53 50.27 53.03 5.6M
2025-09-15 50.35 50.93 49.76 50.70 3.5M
2025-09-12 51.41 52.38 50.50 50.50 5.4M
2025-09-11 50.50 51.33 50.05 51.10 4.7M
2025-09-10 51.27 51.80 50.25 50.60 2.8M
2025-09-09 52.14 52.63 50.87 51.00 2.9M
2025-09-08 50.58 53.82 50.58 52.14 4.7M
2025-09-05 51.98 51.98 50.33 51.30 4.8M
2025-09-04 53.60 54.37 51.01 51.82 5.7M
2025-09-03 55.65 55.85 53.60 53.80 3.4M
2025-09-02 56.31 56.70 54.59 55.66 4.5M
2025-09-01 56.59 57.78 54.41 56.30 7.3M
2025-08-29 58.05 58.80 56.11 56.41 6.5M
2025-08-28 58.00 58.50 55.36 58.05 8.6M
2025-08-27 60.46 63.79 58.58 59.10 9.7M
2025-08-26 59.36 61.10 57.23 58.57 7.6M
2025-08-25 62.16 65.50 58.24 61.10 10.5M
2025-08-22 54.89 60.01 53.90 60.01 7.0M
2025-08-21 53.00 56.85 53.00 54.55 6.8M
2025-08-20 53.55 53.55 51.88 53.40 6.1M
2025-08-19 50.66 55.88 50.66 54.20 6.3M
2025-08-18 49.00 52.21 48.90 50.94 6.5M
2025-08-15 48.22 50.30 47.71 48.94 6.5M
2025-08-14 49.30 51.45 48.70 48.88 6.4M
2025-08-13 48.62 49.65 48.01 48.87 4.7M
2025-08-12 50.18 50.18 48.65 48.67 3.0M
2025-08-11 48.18 49.82 48.08 49.21 4.6M
2025-08-08 51.00 51.79 48.10 48.85 6.5M
2025-08-07 50.89 53.40 50.89 52.41 4.7M
2025-08-06 49.45 51.02 49.16 50.79 3.6M
2025-08-05 51.25 51.89 49.28 49.93 5.1M
2025-08-04 51.21 51.40 49.36 51.25 5.0M
2025-08-01 52.23 52.28 49.50 51.50 5.6M
2025-07-31 50.00 54.30 49.31 51.33 6.6M
2025-07-30 48.40 50.00 48.40 49.79 5.5M
2025-07-29 47.60 49.49 47.02 49.33 5.5M
2025-07-28 50.40 50.40 47.17 48.11 7.4M
2025-07-25 48.00 52.79 47.72 50.90 7.7M
2025-07-24 47.54 48.20 46.40 47.99 4.7M
2025-07-23 46.51 48.84 45.59 48.05 5.8M
2025-07-22 45.68 47.10 45.54 46.17 3.6M
2025-07-21 44.99 47.16 44.81 46.62 6.5M
2025-07-18 44.23 47.11 44.23 45.56 8.9M
2025-07-17 44.89 44.96 43.50 44.08 7.3M
2025-07-16 43.49 46.80 43.11 45.65 10.0M
2025-07-15 39.52 43.54 39.30 43.54 7.8M
2025-07-14 38.80 39.80 38.80 39.58 3.9M
2025-07-11 37.85 39.80 37.55 39.03 6.5M
2025-07-10 38.01 38.28 37.82 37.98 3.0M
2025-07-09 37.90 40.14 37.81 38.32 9.0M
2025-07-08 38.47 38.87 37.81 38.00 8.0M
2025-07-07 40.30 41.32 38.48 38.86 7.0M
2025-07-04 41.87 43.35 41.55 42.74 3.1M
2025-07-03 42.39 42.80 41.67 41.87 1.5M
2025-07-02 42.95 43.17 42.02 42.37 1.9M
2025-07-01 42.88 43.55 41.78 43.17 2.5M
2025-06-30 42.30 43.34 42.22 42.91 2.8M
2025-06-27 42.56 43.38 41.36 42.30 2.8M
2025-06-26 42.94 43.58 42.41 42.72 3.3M
2025-06-25 40.16 43.26 39.49 43.10 6.1M
2025-06-24 39.65 41.42 39.40 40.45 4.4M
2025-06-23 37.03 38.75 37.00 38.38 2.8M
2025-06-20 39.51 39.51 37.10 37.23 3.4M
2025-06-19 39.04 40.40 38.80 39.34 2.6M
2025-06-18 39.71 39.74 38.88 38.91 1.5M
2025-06-17 39.80 39.85 38.74 39.71 2.4M
2025-06-16 39.96 41.09 39.76 39.99 2.7M
2025-06-13 41.60 41.91 39.72 40.30 2.8M
2025-06-12 41.70 43.00 41.31 41.80 2.5M
2025-06-11 42.00 42.86 41.68 41.70 2.0M
2025-06-10 41.63 42.78 41.21 42.26 3.2M
2025-06-09 40.73 42.65 40.73 41.69 2.3M
2025-06-06 41.89 42.86 41.11 41.31 2.0M
2025-06-05 40.32 42.42 39.99 42.16 3.7M
2025-06-04 39.80 40.57 39.50 40.32 2.3M
2025-06-03 40.50 40.99 39.51 39.73 2.3M
2025-05-30 42.00 42.00 40.45 40.74 1.4M
2025-05-29 40.18 42.16 40.08 41.79 3.4M
2025-05-28 40.05 40.55 40.02 40.20 1.7M
2025-05-27 40.98 40.98 40.09 40.37 1.3M
2025-05-26 41.26 41.97 40.62 40.65 2.3M
2025-05-23 41.51 42.87 41.25 41.47 2.8M
2025-05-22 41.37 42.48 40.50 41.67 3.1M
2025-05-21 41.51 41.89 41.00 41.10 1.2M
2025-05-20 42.01 42.39 41.00 41.61 1.8M
2025-05-19 41.10 42.50 40.85 42.03 4.2M
2025-05-16 41.44 41.73 40.42 40.98 3.7M
2025-05-15 43.84 43.84 41.61 41.81 2.9M
2025-05-14 44.16 44.96 43.75 43.91 2.3M
2025-05-13 44.49 46.27 44.14 44.20 3.8M
2025-05-12 43.81 44.60 42.91 44.11 3.5M
2025-05-09 44.50 44.60 43.30 43.43 3.0M
2025-05-08 44.63 45.10 44.09 44.46 3.2M
2025-05-07 47.01 48.88 44.50 45.21 5.5M
2025-05-06 47.00 47.40 45.82 47.16 5.0M
2025-04-30 44.58 47.44 44.58 46.55 5.1M
2025-04-29 43.48 45.21 43.45 44.16 3.2M
2025-04-28 44.30 44.92 42.83 43.96 6.4M
2025-04-25 42.32 43.50 42.13 42.78 4.2M
2025-04-24 41.98 42.86 41.81 42.37 3.8M
2025-04-23 43.03 45.42 41.98 42.45 9.3M
2025-04-22 45.48 45.88 43.00 43.03 5.8M
2025-04-21 43.75 46.28 43.10 45.48 6.4M
2025-04-18 46.29 46.64 42.85 43.98 7.8M
2025-04-17 41.85 46.16 41.75 46.16 4.6M
2025-04-16 42.50 43.43 41.65 41.96 3.3M
2025-04-15 43.06 43.80 41.40 42.54 4.2M
2025-04-14 41.99 43.36 41.17 43.02 4.4M
2025-04-11 40.09 41.95 39.51 41.53 3.0M
2025-04-10 40.24 41.67 39.51 40.60 3.6M
2025-04-09 37.62 40.30 35.76 39.60 4.5M
2025-04-08 41.77 41.77 37.11 38.43 4.8M
2025-04-07 41.37 43.29 39.92 39.92 2.9M
2025-04-03 43.68 45.20 43.52 44.35 2.4M
2025-04-02 43.62 44.63 43.30 44.20 2.6M
2025-04-01 45.37 46.11 43.71 43.73 4.5M
2025-03-31 44.24 46.02 43.68 45.56 5.0M
2025-03-28 43.96 45.10 43.79 44.39 2.3M
2025-03-27 43.78 45.23 43.02 44.24 3.3M
2025-03-26 44.00 44.95 43.60 43.85 3.2M
2025-03-25 44.23 45.50 43.58 44.00 4.3M
2025-03-24 44.88 46.03 42.91 43.90 6.3M
2025-03-21 47.00 47.31 44.44 45.12 4.8M
2025-03-20 48.04 48.95 46.77 47.34 3.2M
2025-03-19 49.07 50.33 47.71 47.95 5.5M
2025-03-18 48.70 50.85 48.40 48.64 5.5M
2025-03-17 48.70 48.81 47.00 48.45 4.2M
2025-03-14 47.66 48.77 47.21 48.25 4.1M
2025-03-13 49.99 50.38 47.92 48.31 4.5M
2025-03-12 52.60 52.67 49.80 49.99 5.1M
2025-03-11 49.48 53.26 49.00 52.74 6.8M
2025-03-10 49.74 50.76 47.78 50.48 7.5M
2025-03-07 49.00 53.41 49.00 51.82 10.8M
2025-03-06 44.41 48.55 44.40 48.55 6.3M
2025-03-05 43.80 45.15 43.07 44.14 3.5M
2025-03-04 41.65 44.30 41.11 43.80 5.6M
2025-03-03 42.22 43.39 41.22 41.98 4.3M
2025-02-28 43.74 43.91 41.40 41.75 4.3M
2025-02-27 44.77 45.40 42.70 43.77 4.8M
2025-02-26 44.00 46.37 43.00 45.50 5.1M
2025-02-25 42.29 44.36 42.00 43.86 4.5M
2025-02-24 44.75 45.40 43.15 43.39 5.9M
2025-02-21 43.81 46.59 42.80 45.59 7.2M
2025-02-20 42.81 43.88 42.21 43.42 6.5M
2025-02-19 42.02 43.36 41.00 43.19 7.8M
2025-02-18 43.16 45.75 42.50 42.80 8.2M
2025-02-17 44.70 48.78 42.54 44.65 10.8M
2025-02-14 40.91 45.02 40.75 44.96 12.2M
2025-02-13 44.00 44.00 40.81 40.93 9.9M
2025-02-12 38.55 42.67 38.04 42.67 11.3M
2025-02-11 37.94 39.78 37.21 38.79 8.0M
2025-02-10 36.98 39.87 36.14 38.04 13.2M
2025-02-07 38.34 38.54 36.25 36.50 10.3M
2025-02-06 34.53 37.98 33.93 37.98 10.1M
2025-02-05 33.81 35.86 33.45 34.53 10.9M
2025-01-27 32.60 33.60 32.00 32.70 8.8M
2025-01-24 29.28 32.38 29.28 32.38 7.3M
2025-01-23 29.28 30.22 29.12 29.44 3.0M
2025-01-22 29.52 29.52 28.81 29.09 1.3M
2025-01-21 29.33 29.65 29.00 29.39 1.4M
2025-01-20 29.53 29.86 29.14 29.36 1.8M
2025-01-17 28.48 29.58 28.38 29.20 2.6M
2025-01-16 28.52 29.28 28.50 28.64 2.4M
2025-01-15 28.60 28.75 28.13 28.49 1.5M
2025-01-14 27.43 28.70 27.34 28.66 3.1M
2025-01-13 26.62 27.60 26.60 27.31 1.8M
2025-01-10 27.16 27.99 26.95 26.95 2.3M
2025-01-09 27.37 27.65 27.16 27.28 2.0M
2025-01-08 28.24 28.31 26.70 27.49 2.9M
2025-01-07 28.28 28.69 27.80 28.22 2.0M
2025-01-06 27.53 28.65 27.01 28.28 3.7M
2025-01-03 29.27 29.60 27.53 27.64 3.1M
2025-01-02 30.28 30.64 28.93 29.21 3.3M