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
2022-12-30 35.40 36.75 34.76 36.40 1.5M
2022-12-29 34.73 35.86 34.61 35.05 1.3M
2022-12-28 35.41 35.46 34.51 34.90 0.8M
2022-12-27 36.72 36.72 34.40 35.19 1.3M
2022-12-26 35.40 36.90 35.01 36.31 1.0M
2022-12-23 34.71 36.10 34.68 35.40 1.1M
2022-12-22 35.18 35.57 34.43 34.99 0.8M
2022-12-21 34.86 35.30 34.36 35.09 1.5M
2022-12-20 36.74 37.20 34.68 34.68 2.2M
2022-12-19 36.16 36.85 35.90 35.91 0.8M
2022-12-16 37.86 37.86 36.30 36.41 1.4M
2022-12-15 38.37 38.79 36.41 37.92 1.9M
2022-12-14 36.14 38.33 35.96 37.37 2.0M
2022-12-13 37.26 37.41 36.03 36.14 1.3M
2022-12-12 36.15 37.62 35.60 37.38 2.1M
2022-12-09 36.81 37.00 35.55 36.12 2.8M
2022-12-08 36.81 37.32 36.39 37.11 1.5M
2022-12-07 37.35 37.70 36.70 36.81 1.1M
2022-12-06 37.36 37.75 36.51 37.45 1.6M
2022-12-05 38.17 38.22 36.50 37.36 2.5M
2022-12-02 37.63 38.80 37.44 37.44 1.8M
2022-12-01 36.90 38.48 36.14 38.31 2.6M
2022-11-30 36.45 36.73 35.54 36.23 2.0M
2022-11-29 35.54 37.15 35.54 36.60 1.9M
2022-11-28 35.00 36.69 34.86 35.68 2.2M
2022-11-25 35.96 38.10 35.96 36.00 2.7M
2022-11-24 38.30 38.30 36.30 36.58 4.0M
2022-11-23 36.50 38.80 35.60 38.60 4.3M
2022-11-22 37.90 38.20 36.70 37.04 2.4M
2022-11-21 35.66 38.68 35.61 37.74 4.2M
2022-11-18 37.00 37.68 35.90 36.13 2.7M
2022-11-17 36.12 37.25 35.60 36.94 3.1M
2022-11-16 36.20 36.68 35.39 36.12 3.3M
2022-11-15 37.20 37.93 36.18 36.37 3.8M
2022-11-14 35.05 37.22 34.24 37.14 5.5M
2022-11-11 36.91 37.27 34.56 35.11 6.4M
2022-11-10 37.09 38.40 35.06 36.83 6.9M
2022-11-09 35.51 38.86 35.07 37.30 10.7M
2022-11-08 33.19 35.49 32.03 35.33 5.0M
2022-11-07 32.25 33.56 31.48 33.41 5.8M
2022-11-04 32.65 33.25 31.83 32.15 5.0M
2022-11-03 33.69 33.95 32.21 33.25 6.2M
2022-11-02 32.14 34.65 32.14 34.60 7.8M
2022-11-01 33.00 33.80 31.70 32.35 9.9M
2022-10-31 30.48 32.38 30.41 32.36 11.3M
2022-10-28 28.58 30.05 28.17 29.44 5.6M
2022-10-27 27.51 28.77 27.30 28.30 3.4M
2022-10-26 25.57 27.80 25.51 27.31 3.6M
2022-10-25 25.95 26.13 25.29 25.40 0.7M
2022-10-24 25.76 26.74 25.76 26.09 1.0M
2022-10-21 26.17 26.37 25.61 25.89 0.7M
2022-10-20 25.00 27.00 25.00 26.17 1.2M
2022-10-19 25.90 27.87 25.43 26.70 1.9M
2022-10-18 26.14 26.28 25.82 25.89 0.7M
2022-10-17 25.54 26.48 25.37 26.20 1.1M
2022-10-14 25.35 25.78 25.33 25.39 0.8M
2022-10-13 25.00 25.63 24.68 25.35 0.9M
2022-10-12 24.23 24.91 23.90 24.80 0.5M
2022-10-11 24.02 24.31 23.80 24.15 0.2M
2022-10-10 24.09 24.35 23.82 23.98 0.3M
2022-09-30 24.25 24.49 23.92 24.09 0.2M
2022-09-29 24.56 24.80 24.08 24.24 0.3M
2022-09-28 25.24 25.24 24.30 24.30 0.4M
2022-09-27 24.36 24.98 24.23 24.95 0.4M
2022-09-26 24.80 24.88 24.42 24.49 0.3M
2022-09-23 25.13 25.29 24.55 24.80 0.4M
2022-09-22 25.27 25.64 25.01 25.15 0.3M
2022-09-21 25.35 25.52 24.70 25.37 0.4M
2022-09-20 25.31 25.65 25.17 25.26 0.3M
2022-09-19 25.38 25.61 25.15 25.18 0.5M
2022-09-16 25.92 26.56 25.28 25.35 0.8M
2022-09-15 26.40 26.57 25.70 25.88 0.6M
2022-09-14 26.42 26.49 26.19 26.33 0.3M
2022-09-13 26.80 27.15 26.64 26.69 0.4M
2022-09-09 26.70 26.97 26.57 26.87 0.4M
2022-09-08 26.98 26.98 26.56 26.90 0.5M
2022-09-07 26.40 27.09 26.20 26.99 0.9M
2022-09-06 26.20 26.39 26.11 26.38 0.4M
2022-09-05 26.39 26.59 26.03 26.19 0.6M
2022-09-02 26.21 26.63 26.15 26.47 0.5M
2022-09-01 26.20 26.59 26.19 26.20 0.4M
2022-08-31 26.67 26.88 26.17 26.23 0.6M
2022-08-30 26.81 27.03 26.51 26.80 0.4M
2022-08-29 26.59 26.83 26.12 26.80 0.6M
2022-08-26 26.94 27.00 26.61 26.66 0.7M
2022-08-25 27.35 27.39 26.53 26.70 1.2M
2022-08-24 28.39 28.69 27.00 27.09 1.6M
2022-08-23 28.00 28.70 27.73 28.31 1.3M
2022-08-22 28.39 28.63 27.83 27.89 1.5M
2022-08-19 29.18 29.87 28.15 28.39 2.7M
2022-08-18 29.76 29.86 28.80 29.12 2.3M
2022-08-17 30.12 30.49 29.21 29.61 2.2M
2022-08-16 29.08 30.65 29.03 30.05 3.8M
2022-08-15 29.70 29.70 28.62 28.90 1.2M
2022-08-12 29.02 29.64 28.80 29.48 1.9M
2022-08-11 28.80 29.30 28.47 29.18 1.1M
2022-08-10 28.89 28.97 28.39 28.46 0.8M
2022-08-09 29.21 29.29 28.52 28.93 1.0M
2022-08-08 29.17 29.60 28.81 29.21 0.9M
2022-08-05 29.10 29.59 28.93 29.33 1.4M
2022-08-04 28.62 29.18 28.32 28.96 1.4M
2022-08-03 27.35 29.19 27.35 28.32 2.6M
2022-08-02 29.02 29.02 27.20 27.43 2.1M
2022-08-01 29.13 29.68 28.64 29.26 2.2M
2022-07-29 28.25 29.85 28.02 29.12 3.5M
2022-07-28 28.79 28.81 28.14 28.17 1.0M
2022-07-27 28.16 28.77 28.09 28.52 1.4M
2022-07-26 28.20 28.28 27.63 28.09 0.7M
2022-07-25 27.63 28.19 27.60 27.92 0.6M
2022-07-22 27.75 28.38 27.51 27.84 0.8M
2022-07-21 28.13 28.79 27.95 27.95 0.9M
2022-07-20 28.11 28.33 27.90 28.13 1.1M
2022-07-19 27.17 28.48 27.01 28.08 2.1M
2022-07-18 26.73 27.28 26.73 27.17 0.6M
2022-07-15 27.09 27.37 26.58 26.80 0.8M
2022-07-14 26.99 27.60 26.99 27.11 0.7M
2022-07-13 26.79 27.30 26.60 27.26 0.8M
2022-07-12 27.66 27.87 26.88 26.90 1.6M
2022-07-11 28.50 28.50 27.48 27.66 1.3M
2022-07-08 27.60 28.42 27.50 28.38 2.1M
2022-07-07 27.26 27.76 27.12 27.60 1.0M
2022-07-06 27.23 27.67 26.91 27.30 1.1M
2022-07-05 27.50 27.80 26.71 27.23 1.4M
2022-07-04 27.51 27.71 27.10 27.36 1.0M
2022-07-01 28.10 28.16 27.25 27.42 1.8M
2022-06-30 26.13 28.50 26.13 27.98 4.8M
2022-06-29 26.55 26.96 26.12 26.13 1.5M
2022-06-28 26.36 26.57 25.71 26.45 1.4M
2022-06-27 26.18 26.60 26.14 26.35 1.5M
2022-06-24 26.45 27.89 26.30 26.35 2.6M
2022-06-23 25.66 25.95 25.50 25.70 0.8M
2022-06-22 26.47 26.49 25.66 25.66 1.0M
2022-06-21 26.43 26.68 26.04 26.22 1.1M
2022-06-20 26.78 26.80 26.22 26.43 0.9M
2022-06-17 26.60 26.86 25.88 26.37 1.4M
2022-06-16 26.08 26.59 26.08 26.31 1.1M
2022-06-15 25.56 26.83 25.51 26.06 1.7M
2022-06-14 26.20 26.34 24.88 25.62 1.7M
2022-06-13 26.15 26.50 25.82 26.34 0.9M
2022-06-10 26.17 26.50 26.00 26.16 1.4M
2022-06-09 28.00 28.21 25.89 26.20 2.8M
2022-06-08 26.94 28.55 26.52 28.30 4.0M
2022-06-07 27.32 27.66 26.80 26.97 1.2M
2022-06-06 26.79 27.34 26.60 27.28 1.2M
2022-06-02 26.16 26.88 26.01 26.80 1.2M
2022-06-01 25.96 26.58 25.84 26.43 1.1M
2022-05-31 25.55 26.15 25.20 26.11 1.2M
2022-05-30 26.00 26.00 25.51 25.66 0.8M
2022-05-27 25.81 26.20 25.57 25.77 0.8M
2022-05-26 26.05 26.49 25.10 25.89 1.1M
2022-05-25 25.90 26.34 25.80 26.05 1.0M
2022-05-24 27.38 27.40 26.01 26.02 1.4M
2022-05-23 27.47 27.68 27.23 27.42 1.3M
2022-05-20 26.62 28.98 26.41 27.70 2.3M
2022-05-19 26.55 26.88 26.19 26.65 1.5M
2022-05-18 27.09 27.95 27.00 27.29 2.5M
2022-05-17 26.30 27.49 26.16 26.70 1.7M
2022-05-16 26.10 26.49 25.95 26.27 0.8M
2022-05-13 26.26 26.50 25.91 26.10 0.8M
2022-05-12 25.72 26.49 25.72 26.26 0.9M
2022-05-11 26.03 26.82 25.95 25.97 1.4M
2022-05-10 25.02 26.35 25.02 26.30 0.9M
2022-05-09 25.67 26.47 25.66 25.97 0.8M
2022-05-06 25.11 26.54 24.80 25.93 1.3M
2022-05-05 25.66 26.28 25.28 25.88 1.1M
2022-04-29 24.89 25.99 24.47 25.65 1.6M
2022-04-28 25.19 25.43 24.01 24.40 1.4M
2022-04-27 24.10 25.85 23.88 25.63 1.6M
2022-04-26 26.75 26.80 24.18 24.50 2.9M
2022-04-25 28.89 28.89 26.80 26.90 2.8M
2022-04-22 28.47 30.89 28.47 29.78 3.3M
2022-04-21 30.87 30.87 28.76 29.03 4.7M
2022-04-20 31.15 31.16 31.14 31.16 2.5M
2022-04-19 27.16 29.00 27.16 28.33 2.6M
2022-04-18 26.84 27.38 26.23 27.20 1.0M
2022-04-15 27.10 27.36 26.41 26.84 1.1M
2022-04-14 26.78 27.65 26.74 27.35 1.2M
2022-04-13 28.10 28.14 26.65 26.78 1.6M
2022-04-12 28.50 28.66 27.68 28.17 1.6M
2022-04-11 29.20 29.49 28.08 28.50 1.7M
2022-04-08 30.93 31.00 29.30 29.59 2.3M
2022-04-07 32.68 32.68 31.14 31.14 1.6M
2022-04-06 32.15 32.78 31.90 32.51 1.1M
2022-04-01 31.92 32.35 31.81 32.28 1.3M
2022-03-31 32.56 32.80 31.89 32.09 1.7M
2022-03-30 32.33 32.65 32.00 32.59 1.6M
2022-03-29 33.75 33.81 32.20 32.28 2.5M
2022-03-28 33.21 34.22 32.85 33.62 2.0M
2022-03-25 33.30 33.86 33.17 33.18 2.0M
2022-03-24 34.05 34.25 33.22 33.36 2.6M
2022-03-23 34.27 35.00 33.79 34.25 2.2M
2022-03-22 34.50 34.50 33.87 34.25 2.2M
2022-03-21 34.60 35.13 33.94 34.52 2.8M
2022-03-18 34.34 34.68 33.67 34.66 3.3M
2022-03-17 34.00 35.90 34.00 34.43 4.8M
2022-03-16 33.40 34.30 31.68 33.98 4.6M
2022-03-15 36.16 37.29 33.12 33.12 5.4M
2022-03-14 37.18 38.67 36.80 36.80 2.7M
2022-03-11 37.60 38.40 36.16 38.04 3.9M
2022-03-10 41.50 41.90 38.61 38.65 7.5M
2022-03-09 38.99 40.72 38.00 40.45 6.4M
2022-03-08 39.00 40.44 38.30 39.95 8.0M
2022-03-07 37.50 39.75 36.56 39.25 6.2M
2022-03-04 38.35 38.77 37.51 37.90 3.2M
2022-03-03 38.30 39.57 37.75 38.59 5.2M
2022-03-02 37.08 38.34 37.02 38.28 4.0M
2022-03-01 36.60 38.50 36.20 37.80 4.6M
2022-02-28 36.61 37.11 35.38 36.69 2.9M
2022-02-25 36.80 37.56 36.53 36.81 4.0M
2022-02-24 38.97 39.33 35.94 36.78 9.0M
2022-02-23 39.06 41.66 38.70 39.92 11.6M
2022-02-22 38.59 41.41 36.74 39.77 12.8M
2022-02-21 39.97 42.36 38.58 39.24 15.4M
2022-02-18 35.48 39.49 35.30 39.49 10.7M
2022-02-17 35.81 36.70 35.61 35.90 3.3M
2022-02-16 37.49 37.70 35.80 36.39 4.5M
2022-02-15 36.78 38.40 35.46 37.20 5.8M
2022-02-14 36.00 37.74 35.83 36.95 7.5M
2022-02-11 35.11 39.50 35.10 38.30 11.2M
2022-02-10 34.68 37.02 34.68 35.91 5.3M
2022-02-09 33.55 35.00 33.37 34.61 3.5M
2022-02-08 33.00 33.80 31.62 33.35 2.6M
2022-02-07 32.58 33.35 32.31 33.15 2.2M
2022-01-28 33.71 34.00 31.50 32.26 3.9M
2022-01-27 36.22 36.50 33.71 33.71 4.8M
2022-01-26 35.37 37.59 33.80 37.45 6.6M
2022-01-25 36.60 37.26 35.60 35.70 4.4M
2022-01-24 37.71 38.00 36.07 37.05 5.0M
2022-01-21 38.86 39.92 36.42 36.80 8.3M
2022-01-20 41.00 44.09 39.00 39.59 13.8M
2022-01-19 35.90 40.47 35.61 40.47 9.5M
2022-01-18 36.43 38.32 35.90 36.79 9.8M
2022-01-17 33.46 35.37 32.95 35.37 4.2M
2022-01-14 32.15 32.98 32.11 32.15 1.4M
2022-01-13 32.56 33.99 32.06 32.89 1.8M
2022-01-12 32.27 32.87 32.01 32.53 1.2M
2022-01-11 33.00 33.00 32.01 32.27 1.5M
2022-01-10 32.59 32.91 31.50 32.65 1.9M
2022-01-07 35.50 35.52 33.13 33.15 3.7M
2022-01-06 34.78 35.55 34.70 35.23 1.8M
2022-01-05 36.65 36.86 35.00 35.04 3.2M
2022-01-04 35.94 37.49 35.50 36.93 4.5M