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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 35.68 36.62 34.50 35.20 3.4M
2021-12-30 35.97 36.30 35.47 35.50 3.6M
2021-12-29 36.39 37.25 35.75 35.98 4.9M
2021-12-28 35.20 38.90 34.60 37.15 7.3M
2021-12-27 37.00 39.98 35.21 35.51 8.4M
2021-12-24 34.88 38.39 34.24 38.39 9.6M
2021-12-23 37.23 37.99 34.77 34.90 8.5M
2021-12-22 37.98 37.99 37.22 37.99 6.1M
2021-12-21 34.54 34.54 34.54 34.54 1.3M
2021-12-20 32.12 32.28 31.33 31.40 1.1M
2021-12-17 33.52 33.62 32.28 32.28 1.3M
2021-12-16 33.79 33.88 33.37 33.49 1.0M
2021-12-15 33.27 33.88 33.21 33.79 1.7M
2021-12-14 33.20 33.98 32.86 33.50 1.7M
2021-12-13 32.52 33.29 32.17 33.28 1.9M
2021-12-10 32.50 33.09 32.13 32.67 1.4M
2021-12-09 32.45 32.77 32.43 32.58 1.2M
2021-12-08 32.75 32.75 32.12 32.59 1.3M
2021-12-07 32.69 32.87 32.05 32.50 1.5M
2021-12-06 32.31 32.58 31.78 32.28 1.5M
2021-12-03 32.90 33.00 32.08 32.13 1.7M
2021-12-02 33.40 33.76 32.32 32.40 2.7M
2021-12-01 33.50 34.28 33.10 33.60 5.9M
2021-11-30 31.70 34.77 31.30 34.55 8.5M
2021-11-29 31.30 32.00 31.00 31.61 1.8M
2021-11-26 31.88 34.25 31.59 32.92 3.1M
2021-11-25 31.75 32.59 31.42 32.01 1.8M
2021-11-24 31.15 31.98 30.95 31.65 1.4M
2021-11-23 30.71 31.33 30.50 31.18 1.0M
2021-11-22 30.33 30.99 30.33 30.72 0.7M
2021-11-19 30.56 30.99 30.30 30.86 0.8M
2021-11-18 31.80 31.80 30.60 30.61 1.1M
2021-11-17 31.21 31.61 30.83 31.30 1.1M
2021-11-16 32.00 32.84 31.26 31.63 2.2M
2021-11-15 31.34 31.57 30.91 31.40 1.2M
2021-11-12 30.37 31.38 29.80 31.35 2.0M
2021-11-11 29.18 30.92 29.18 30.47 1.8M
2021-11-10 29.22 29.50 28.81 29.16 0.7M
2021-11-09 29.00 29.49 29.00 29.33 0.9M
2021-11-08 30.05 30.28 28.50 29.25 1.8M
2021-11-05 30.38 30.46 29.94 30.34 0.9M
2021-11-04 30.20 30.80 30.05 30.22 0.9M
2021-11-03 30.59 30.59 30.00 30.35 0.6M
2021-11-02 31.01 31.40 29.86 30.28 1.0M
2021-11-01 30.10 31.60 29.70 31.01 1.2M
2021-10-29 30.42 30.80 29.70 30.10 1.8M
2021-10-28 32.18 33.22 30.48 30.59 3.0M
2021-10-27 34.30 34.60 33.69 33.87 0.8M
2021-10-26 35.21 35.45 34.51 34.61 1.2M
2021-10-25 34.90 36.99 34.34 35.92 2.3M
2021-10-22 34.50 35.08 33.51 34.15 2.5M
2021-10-21 36.33 36.77 35.31 35.49 1.8M
2021-10-20 36.92 37.85 35.81 36.18 2.0M
2021-10-19 36.56 37.40 36.25 36.76 1.3M
2021-10-18 36.00 37.71 35.91 36.57 1.7M
2021-10-15 37.27 37.27 35.51 36.49 3.5M
2021-10-14 34.40 37.27 34.00 37.27 5.1M
2021-10-13 32.68 34.20 32.68 33.88 1.2M
2021-10-12 33.19 33.35 32.36 32.79 0.7M
2021-10-11 33.27 33.89 33.05 33.38 0.7M
2021-10-08 33.00 33.76 32.85 33.18 0.8M
2021-09-30 32.13 33.10 32.00 32.80 0.8M
2021-09-29 33.98 34.18 31.52 32.23 1.4M
2021-09-28 34.92 35.45 31.42 34.21 1.3M
2021-09-27 36.51 37.00 34.80 34.91 1.3M
2021-09-24 35.55 36.95 35.55 36.48 1.6M
2021-09-23 35.25 35.93 34.88 35.91 1.2M
2021-09-22 35.50 36.30 35.07 35.21 1.0M
2021-09-17 36.01 36.46 35.00 35.75 1.2M
2021-09-16 37.14 37.49 35.95 35.95 1.2M
2021-09-15 36.71 37.38 36.20 37.17 1.2M
2021-09-14 36.88 37.60 36.25 36.72 1.5M
2021-09-13 38.00 38.49 36.70 36.85 2.5M
2021-09-10 38.53 39.31 38.21 38.40 1.3M
2021-09-09 37.91 39.38 37.81 38.96 1.6M
2021-09-08 39.14 39.45 38.31 38.40 1.9M
2021-09-07 39.59 40.50 38.96 39.15 2.3M
2021-09-06 40.01 41.12 39.01 40.24 2.5M
2021-09-03 41.80 41.80 40.34 40.43 2.1M
2021-09-02 42.51 42.64 40.57 41.31 3.4M
2021-09-01 39.40 43.70 38.75 42.41 5.4M
2021-08-31 38.43 40.27 36.94 39.75 4.0M
2021-08-30 38.57 39.97 38.55 38.85 2.7M
2021-08-27 37.88 39.34 37.83 38.76 2.7M
2021-08-26 40.80 41.00 38.27 38.30 5.4M
2021-08-25 40.88 41.89 39.88 41.36 4.0M
2021-08-24 41.34 42.45 40.10 40.61 4.9M
2021-08-23 41.30 42.90 40.66 41.30 5.1M
2021-08-20 43.80 44.58 41.03 42.30 7.7M
2021-08-19 47.96 49.49 45.18 45.21 9.9M
2021-08-18 42.86 47.96 41.51 47.96 13.1M
2021-08-17 42.78 45.77 40.32 43.60 9.6M
2021-08-16 38.75 42.43 38.22 42.43 6.3M
2021-08-13 39.51 39.58 37.80 38.57 6.0M
2021-08-12 42.38 44.50 39.35 39.55 9.4M
2021-08-11 37.41 41.27 37.41 41.27 7.5M
2021-08-10 36.03 39.28 35.73 37.52 5.6M
2021-08-09 34.70 36.23 34.40 36.20 4.4M
2021-08-06 35.95 35.95 34.16 34.74 4.1M
2021-08-05 36.51 36.99 35.29 35.38 5.2M
2021-08-04 38.44 38.44 36.16 37.16 6.9M
2021-08-03 37.99 39.60 37.55 39.00 6.9M
2021-08-02 36.69 38.00 36.40 37.46 4.9M
2021-07-30 36.95 37.87 36.36 36.76 5.6M
2021-07-29 38.53 39.08 37.89 38.04 5.8M
2021-07-28 41.21 41.21 37.86 38.00 7.2M
2021-07-27 45.10 45.30 41.21 41.21 10.8M
2021-07-26 45.70 48.10 45.12 45.79 8.1M
2021-07-23 46.80 47.25 44.22 46.05 9.4M
2021-07-22 46.20 47.60 44.52 47.25 10.3M
2021-07-21 48.97 49.12 46.30 46.65 15.0M
2021-07-20 52.50 53.88 48.96 49.92 15.8M
2021-07-19 49.50 54.40 48.00 54.40 14.8M
2021-07-16 56.99 60.26 49.30 49.45 21.7M
2021-07-15 52.00 54.78 50.40 54.78 7.8M
2021-07-14 48.80 49.80 46.47 49.80 6.3M
2021-07-13 45.27 45.27 45.27 45.27 2.0M
2021-07-12 37.99 41.15 35.28 41.15 26.2M
2021-07-09 37.41 37.41 37.41 37.41 1.2M
2021-07-08 34.01 34.01 34.01 34.01 0.3M
2021-07-07 30.92 30.92 30.92 30.92 0.4M
2021-07-06 28.11 28.11 28.11 28.11 0.4M
2021-07-05 25.55 25.55 25.55 25.55 0.3M
2021-07-02 23.23 23.23 23.23 23.23 0.1M
2021-07-01 21.12 21.12 21.12 21.12 0.0M
2021-06-30 16.00 19.20 16.00 19.20 0.2M