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
2023-12-29 33.38 35.70 33.38 35.38 3.3M
2023-12-28 31.95 33.86 31.32 33.54 2.6M
2023-12-27 31.99 32.23 31.54 31.95 1.4M
2023-12-26 32.77 33.08 31.38 31.87 1.9M
2023-12-25 33.74 33.74 32.48 32.76 1.2M
2023-12-22 33.54 33.98 33.24 33.32 1.9M
2023-12-21 32.80 33.85 32.80 33.70 1.9M
2023-12-20 34.32 34.70 33.11 33.13 1.8M
2023-12-19 34.10 34.66 33.64 34.28 1.5M
2023-12-18 34.35 35.50 34.21 34.42 2.7M
2023-12-15 34.79 35.15 34.30 34.48 1.2M
2023-12-14 35.30 35.65 34.73 34.89 1.0M
2023-12-13 35.39 35.67 35.05 35.25 1.7M
2023-12-12 35.62 35.92 34.95 35.69 2.0M
2023-12-11 34.64 35.77 34.13 35.61 2.6M
2023-12-08 34.00 34.79 33.96 34.65 1.6M
2023-12-07 33.43 34.43 33.43 34.20 1.7M
2023-12-06 33.33 33.88 32.69 33.63 1.9M
2023-12-05 34.95 35.02 33.31 33.45 2.2M
2023-12-04 34.61 35.50 34.51 35.16 3.2M
2023-12-01 33.39 35.27 33.05 34.61 2.7M
2023-11-30 33.62 33.62 32.42 33.35 1.8M
2023-11-29 33.20 34.11 33.00 33.43 2.0M
2023-11-28 33.50 33.63 32.64 33.50 2.1M
2023-11-27 32.14 34.70 32.14 33.29 4.3M
2023-11-24 33.81 33.81 32.23 32.36 3.1M
2023-11-23 33.70 35.65 33.25 33.81 4.4M
2023-11-22 33.77 34.35 33.00 33.07 1.9M
2023-11-21 34.38 34.80 33.43 33.75 3.0M
2023-11-20 32.68 34.85 32.57 34.54 3.6M
2023-11-17 33.31 33.31 32.27 32.57 1.3M
2023-11-16 33.24 33.58 32.83 33.17 1.4M
2023-11-15 32.83 33.96 32.65 33.52 2.1M
2023-11-14 32.11 32.95 31.92 32.89 2.0M
2023-11-13 31.53 32.20 31.22 31.95 1.8M
2023-11-10 31.56 31.59 31.04 31.30 1.1M
2023-11-09 31.50 32.11 31.44 31.52 1.2M
2023-11-08 31.57 32.27 31.21 31.69 1.2M
2023-11-07 31.49 31.99 30.94 31.58 1.3M
2023-11-06 30.89 31.69 30.56 31.60 1.8M
2023-11-03 29.92 31.17 29.81 30.65 1.7M
2023-11-02 30.12 30.70 29.95 29.97 1.3M
2023-11-01 31.15 31.15 30.20 30.21 1.3M
2023-10-31 31.48 31.86 30.50 30.79 1.3M
2023-10-30 30.83 31.82 30.55 31.71 1.4M
2023-10-27 30.80 31.02 30.55 30.83 1.2M
2023-10-26 30.27 31.22 30.27 30.82 1.4M
2023-10-25 30.95 31.60 30.61 30.61 1.2M
2023-10-24 29.92 31.00 29.71 30.54 1.7M
2023-10-23 31.20 31.20 29.69 29.93 1.8M
2023-10-20 31.35 31.96 30.64 30.77 1.9M
2023-10-19 31.89 32.68 31.48 31.67 1.9M
2023-10-18 32.52 32.84 31.40 32.15 3.1M
2023-10-17 33.46 33.65 32.88 33.27 1.5M
2023-10-16 33.27 33.42 32.72 33.18 1.2M
2023-10-13 33.80 33.80 32.98 33.27 1.1M
2023-10-12 34.22 34.58 33.75 33.81 1.1M
2023-10-11 33.89 34.34 33.46 33.74 1.1M
2023-10-10 33.75 34.27 33.42 33.85 1.2M
2023-10-09 34.01 34.25 33.25 33.80 1.8M
2023-09-28 33.56 34.06 33.56 33.85 1.0M
2023-09-27 33.31 34.15 33.31 33.68 1.1M
2023-09-26 33.40 34.30 33.40 33.70 1.2M
2023-09-25 34.10 34.10 33.13 33.56 1.6M
2023-09-22 33.58 34.15 33.11 33.99 1.2M
2023-09-21 33.60 33.90 33.20 33.41 0.8M
2023-09-20 33.88 34.30 33.50 33.60 1.3M
2023-09-19 34.69 34.69 33.57 33.79 1.1M
2023-09-18 33.66 34.89 33.40 34.49 1.5M
2023-09-15 34.22 34.52 33.74 33.81 1.4M
2023-09-14 35.00 35.33 34.18 34.41 1.3M
2023-09-13 35.71 35.98 34.79 35.14 1.2M
2023-09-12 35.99 36.30 35.69 35.81 1.2M
2023-09-11 36.03 36.47 35.53 35.99 1.5M
2023-09-08 35.44 36.41 35.32 36.12 1.5M
2023-09-07 36.41 36.41 35.58 35.96 2.0M
2023-09-06 36.29 36.46 35.50 36.43 1.6M
2023-09-05 37.16 37.32 36.21 36.37 1.9M
2023-09-04 37.62 37.64 36.40 36.95 2.3M
2023-09-01 38.42 38.57 37.00 37.18 1.8M
2023-08-31 38.50 39.03 37.90 38.15 1.5M
2023-08-30 37.50 38.98 37.50 38.71 2.2M
2023-08-29 36.02 38.06 35.58 37.40 2.4M
2023-08-28 38.00 38.76 35.80 36.11 2.2M
2023-08-25 37.55 37.55 35.85 36.28 1.8M
2023-08-24 38.35 38.83 37.36 37.48 1.6M
2023-08-23 40.13 40.35 38.30 38.38 2.0M
2023-08-22 38.95 40.57 38.73 40.45 3.0M
2023-08-21 38.71 39.66 38.10 38.70 1.5M
2023-08-18 39.72 40.48 38.61 38.71 1.5M
2023-08-17 39.20 39.81 38.52 39.56 1.9M
2023-08-16 41.20 41.22 39.14 39.33 1.5M
2023-08-15 41.16 41.16 39.68 40.57 1.7M
2023-08-14 41.26 41.30 40.12 41.02 0.9M
2023-08-11 41.82 42.19 40.60 40.80 0.7M
2023-08-10 41.69 41.91 41.02 41.78 0.9M
2023-08-09 41.74 42.56 41.67 41.98 0.8M
2023-08-08 42.31 42.58 41.80 42.00 1.0M
2023-08-07 41.90 42.50 41.55 42.20 1.3M
2023-08-04 41.10 43.00 40.82 42.18 1.5M
2023-08-03 41.09 41.54 40.53 41.06 0.7M
2023-08-02 40.47 41.64 40.00 41.20 1.6M
2023-08-01 39.70 41.28 38.91 40.58 2.1M
2023-07-31 38.28 40.25 38.08 40.02 2.3M
2023-07-28 37.40 38.46 36.89 38.22 1.4M
2023-07-27 37.72 38.02 37.25 37.60 0.7M
2023-07-26 38.64 38.64 37.54 37.72 0.8M
2023-07-25 38.27 38.95 38.16 38.80 0.8M
2023-07-24 38.53 38.68 37.87 38.38 0.6M
2023-07-21 38.65 39.38 38.19 38.50 1.0M
2023-07-20 39.38 39.45 38.50 38.50 0.8M
2023-07-19 39.00 40.25 38.72 39.22 1.0M
2023-07-18 40.00 40.27 38.68 38.78 0.8M
2023-07-17 38.71 39.98 38.71 39.86 1.0M
2023-07-14 39.04 39.88 38.80 39.00 0.6M
2023-07-13 38.71 39.25 38.35 39.19 0.9M
2023-07-12 39.17 39.44 38.50 38.69 0.9M
2023-07-11 39.11 39.60 38.65 39.34 1.1M
2023-07-10 39.13 39.85 38.50 39.34 1.0M
2023-07-07 39.14 39.65 38.00 39.18 1.4M
2023-07-06 40.73 40.73 39.21 39.28 0.8M
2023-07-05 40.45 41.25 39.69 40.20 1.0M
2023-07-04 40.21 41.10 39.74 40.73 1.3M
2023-07-03 40.00 41.30 39.00 40.49 2.1M
2023-06-30 39.17 40.85 38.57 39.98 1.9M
2023-06-29 38.85 39.70 38.06 39.37 1.8M
2023-06-28 39.85 39.85 36.44 38.90 3.3M
2023-06-27 39.67 40.04 39.24 39.55 1.3M
2023-06-26 42.47 42.47 39.60 39.67 1.7M
2023-06-21 43.30 43.47 42.00 42.48 1.5M
2023-06-20 43.63 44.39 42.69 43.35 1.9M
2023-06-19 42.66 43.26 42.33 43.00 1.5M
2023-06-16 40.91 43.45 40.91 42.70 2.1M
2023-06-15 42.90 43.40 41.88 42.17 2.3M
2023-06-14 42.00 44.49 42.00 42.97 1.8M
2023-06-13 41.76 42.63 41.01 42.33 1.8M
2023-06-12 41.18 42.15 40.28 41.30 1.9M
2023-06-09 40.56 41.21 40.06 40.73 1.5M
2023-06-08 40.51 40.95 40.03 40.50 0.9M
2023-06-07 41.06 41.70 40.32 41.13 1.1M
2023-06-06 42.17 42.17 40.38 40.60 1.2M
2023-06-05 41.77 42.73 41.41 42.17 2.1M
2023-06-02 42.76 43.34 41.50 41.68 2.1M
2023-06-01 41.55 43.19 40.93 42.78 2.8M
2023-05-31 42.55 42.66 41.42 41.83 1.5M
2023-05-30 42.87 42.90 40.71 42.66 2.2M
2023-05-29 41.51 45.00 41.51 43.00 4.8M
2023-05-26 39.80 42.13 39.38 41.95 1.9M
2023-05-25 40.26 40.83 39.16 40.05 1.1M
2023-05-24 40.47 40.55 39.40 40.15 1.7M
2023-05-23 40.99 41.34 40.32 40.32 0.9M
2023-05-22 41.19 41.21 40.35 40.97 0.7M
2023-05-19 41.10 41.45 40.20 41.19 0.9M
2023-05-18 41.33 41.33 40.58 41.11 1.1M
2023-05-17 40.34 41.83 40.03 41.16 1.2M
2023-05-16 41.20 41.28 40.26 40.37 1.5M
2023-05-15 42.43 42.68 40.28 41.26 2.3M
2023-05-12 42.31 43.38 41.66 42.74 2.3M
2023-05-11 42.23 43.22 41.70 42.22 1.3M
2023-05-10 42.16 43.16 41.78 42.41 1.6M
2023-05-09 43.40 44.44 41.90 42.08 2.0M
2023-05-08 42.71 44.18 42.06 43.61 1.7M
2023-05-05 42.00 43.44 41.84 42.68 1.4M
2023-05-04 43.77 44.67 42.02 42.03 1.7M
2023-04-28 43.30 45.68 42.84 43.96 2.2M
2023-04-27 41.85 45.08 41.48 43.30 2.4M
2023-04-26 44.24 44.75 41.31 41.95 2.7M
2023-04-25 44.57 45.28 43.40 43.82 2.1M
2023-04-24 44.18 46.10 44.00 44.96 2.2M
2023-04-21 46.98 47.28 43.90 44.18 2.1M
2023-04-20 46.15 47.99 46.07 46.59 2.5M
2023-04-19 47.45 48.55 45.78 45.86 2.0M
2023-04-18 46.57 48.48 45.33 47.49 2.6M
2023-04-17 46.49 47.65 46.23 46.89 1.3M
2023-04-14 47.06 47.99 46.20 46.90 1.7M
2023-04-13 47.78 48.06 46.55 46.71 1.1M
2023-04-12 46.50 48.20 45.80 47.77 1.7M
2023-04-11 47.00 47.40 45.80 46.52 1.9M
2023-04-10 49.84 49.84 46.22 46.80 3.9M
2023-04-07 49.40 50.56 48.23 49.84 2.0M
2023-04-06 49.87 50.08 46.87 48.95 2.4M
2023-04-04 47.30 51.40 47.30 51.02 4.7M
2023-04-03 43.70 47.88 43.70 47.05 3.2M
2023-03-31 43.18 44.12 42.63 43.98 1.6M
2023-03-30 44.60 44.61 42.34 43.03 2.4M
2023-03-29 44.88 45.52 44.16 44.30 1.9M
2023-03-28 46.05 46.40 44.70 45.11 2.8M
2023-03-27 46.02 47.80 45.92 46.12 3.3M
2023-03-24 45.75 48.00 45.75 46.47 4.0M
2023-03-23 43.98 46.40 43.62 45.11 6.0M
2023-03-22 43.06 45.29 42.72 43.99 4.3M
2023-03-21 40.24 42.60 39.78 42.50 2.7M
2023-03-20 41.37 41.49 39.48 40.42 2.4M
2023-03-17 38.44 42.38 38.22 41.46 3.3M
2023-03-16 38.60 38.94 38.10 38.53 0.6M
2023-03-15 39.36 39.37 38.33 38.60 0.6M
2023-03-14 39.31 39.62 38.31 39.08 0.7M
2023-03-13 37.70 39.99 37.62 39.63 1.9M
2023-03-10 38.68 38.91 37.89 37.89 0.6M
2023-03-09 38.49 39.14 38.10 38.91 0.9M
2023-03-08 37.51 38.76 37.51 38.66 0.9M
2023-03-07 38.54 38.96 37.89 37.89 0.9M
2023-03-06 38.50 39.38 38.46 38.60 1.1M
2023-03-03 39.31 39.98 38.35 38.86 1.4M
2023-03-02 40.01 40.19 39.18 39.71 1.0M
2023-03-01 38.93 40.10 38.69 39.76 1.5M
2023-02-28 38.82 40.49 38.33 38.88 1.3M
2023-02-27 38.11 38.70 38.00 38.47 0.8M
2023-02-24 38.40 38.76 38.00 38.40 1.1M
2023-02-23 39.04 39.30 38.12 38.30 1.3M
2023-02-22 38.63 39.41 38.23 39.30 1.2M
2023-02-21 38.83 39.26 38.21 38.85 1.0M
2023-02-20 38.50 39.22 37.68 38.94 1.4M
2023-02-17 38.50 38.92 37.00 38.00 1.8M
2023-02-16 39.16 39.97 38.40 38.45 1.9M
2023-02-15 39.06 39.68 38.81 39.40 0.8M
2023-02-14 39.88 39.89 38.92 39.06 0.8M
2023-02-13 39.45 39.93 39.01 39.71 0.9M
2023-02-10 40.71 40.81 39.34 39.45 1.1M
2023-02-09 39.27 40.93 38.68 40.71 1.7M
2023-02-08 39.78 40.27 39.19 39.59 1.2M
2023-02-07 40.28 40.88 38.54 40.08 2.5M
2023-02-06 40.82 41.34 39.41 40.58 2.1M
2023-02-03 39.01 41.61 38.67 41.55 3.3M
2023-02-02 39.65 40.66 39.01 39.09 1.6M
2023-02-01 39.53 39.88 39.16 39.70 1.3M
2023-01-31 40.47 40.47 39.60 39.74 1.2M
2023-01-30 40.90 41.37 39.58 40.50 2.4M
2023-01-20 40.90 42.05 40.30 40.31 1.9M
2023-01-19 40.68 41.64 40.17 40.86 1.9M
2023-01-18 40.11 41.48 39.56 40.52 1.8M
2023-01-17 39.31 40.40 39.00 40.09 2.3M
2023-01-16 40.00 40.77 39.18 39.76 2.8M
2023-01-13 40.13 40.71 39.21 39.76 1.3M
2023-01-12 40.00 40.77 39.00 40.13 2.0M
2023-01-11 41.34 41.80 39.82 40.00 2.2M
2023-01-10 41.05 41.68 40.72 41.10 1.6M
2023-01-09 41.58 41.98 40.51 40.99 1.8M
2023-01-06 42.49 42.49 40.76 41.20 2.7M
2023-01-05 42.75 43.20 41.46 42.10 4.9M
2023-01-04 42.28 43.55 40.99 42.65 6.3M
2023-01-03 36.26 40.04 36.00 40.04 2.4M