税友股份（603171）历史行情

以下为税友股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	40.000	38.900	40.990	38.520	-0.220	-0.562%	6.24万	0.00亿	0.000%
2026-10-15	40.000	39.120	40.980	39.000	-1.250	-3.096%	5.21万	0.00亿	0.000%
2026-10-14	41.700	40.370	41.750	40.220	-1.620	-3.858%	5.94万	0.00亿	0.000%
2026-10-13	39.710	41.990	43.130	39.600	1.460	3.602%	9.90万	0.00亿	0.000%
2026-10-12	39.810	40.530	41.180	39.300	0.730	1.834%	7.14万	0.00亿	0.000%
2026-10-09	37.440	39.800	40.060	36.800	2.360	6.303%	6.35万	0.00亿	0.000%
2026-10-08	39.000	37.440	39.160	37.150	-1.530	-3.926%	4.27万	0.00亿	0.000%
2026-10-07	39.990	38.970	40.110	38.900	-0.910	-2.282%	278.20万	1.09亿	0.685%
2026-10-06	39.990	38.970	40.110	38.900	-0.910	-2.282%	278.20万	1.09亿	0.685%
2026-10-05	39.990	38.970	40.110	38.900	-0.910	-2.282%	278.20万	1.09亿	0.685%
2026-10-02	39.990	38.970	40.110	38.900	-0.910	-2.282%	278.20万	1.09亿	0.685%
2026-10-01	39.990	38.970	40.110	38.900	-0.910	-2.282%	278.20万	1.09亿	0.685%
2026-09-30	39.990	38.970	40.110	38.900	-0.910	-2.282%	2.78万	0.00亿	0.000%
2026-09-29	39.190	39.880	40.280	38.900	0.570	1.450%	3.24万	0.00亿	0.000%
2026-09-28	40.050	39.310	40.180	38.720	-0.710	-1.774%	3.28万	0.00亿	0.000%
2026-09-27	40.200	40.020	40.560	39.770	-0.480	-1.185%	399.66万	1.61亿	0.985%
2026-09-24	40.200	40.020	40.560	39.770	-0.480	-1.185%	4.00万	0.00亿	0.000%
2026-09-23	41.160	40.500	41.850	40.500	-1.300	-3.110%	6.41万	0.00亿	0.000%
2026-09-22	40.110	41.800	42.880	39.940	1.990	4.999%	11.95万	0.00亿	0.000%
2026-09-21	39.660	39.810	40.500	38.920	0.670	1.712%	7.18万	0.00亿	0.000%
2026-09-18	38.710	39.140	39.750	38.480	0.820	2.140%	5.54万	0.00亿	0.000%
2026-09-17	38.500	38.320	39.070	38.210	-0.380	-0.982%	3.10万	0.00亿	0.000%
2026-09-16	38.200	38.700	38.980	37.920	-0.030	-0.077%	3.76万	0.00亿	0.000%
2026-09-15	39.680	38.730	39.880	38.580	0.060	0.155%	4.89万	0.00亿	0.000%
2026-09-14	38.100	38.670	39.140	37.900	0.430	1.124%	4.75万	0.00亿	0.000%
2026-09-11	39.600	38.240	39.600	38.090	-1.760	-4.400%	5.49万	0.00亿	0.000%
2026-09-10	41.650	40.000	41.650	39.910	-1.680	-4.031%	6.19万	0.00亿	0.000%
2026-09-09	42.510	41.680	42.900	41.440	-1.280	-2.980%	5.04万	0.00亿	0.000%
2026-09-08	43.540	42.960	44.500	42.700	-0.740	-1.693%	5.51万	0.00亿	0.000%
2026-09-07	44.780	43.700	45.440	43.130	-1.120	-2.499%	8.67万	0.00亿	0.000%
2026-09-04	45.720	44.820	46.770	44.500	0.680	1.541%	11.86万	0.00亿	0.000%
2026-09-03	45.530	44.140	46.520	43.910	-0.940	-2.085%	8.20万	0.00亿	0.000%
2026-09-02	45.500	45.080	46.300	45.000	-0.590	-1.292%	7.08万	0.00亿	0.000%
2026-09-01	45.450	45.670	46.810	44.570	0.230	0.506%	15.21万	0.00亿	0.000%
2026-08-31	43.110	45.440	46.990	42.090	1.100	2.481%	24.02万	0.00亿	0.000%
2026-08-28	41.880	44.340	44.340	40.910	4.030	9.998%	14.33万	0.00亿	0.000%
2026-08-27	40.280	40.310	40.550	39.840	0.020	0.050%	5.87万	0.00亿	0.000%
2026-08-26	40.920	40.290	41.290	40.120	-0.870	-2.114%	5.09万	0.00亿	0.000%
2026-08-25	41.200	41.160	41.460	40.580	-0.310	-0.748%	5.28万	0.00亿	0.000%
2026-08-24	42.670	41.470	42.770	41.000	-1.110	-2.607%	4.90万	0.00亿	0.000%
2026-08-21	43.760	42.580	44.250	42.070	-0.760	-1.754%	6.17万	0.00亿	0.000%
2026-08-20	43.200	43.340	44.380	42.660	0.210	0.487%	6.13万	0.00亿	0.000%
2026-08-19	44.040	43.130	44.850	42.420	-1.360	-3.057%	8.17万	0.00亿	0.000%
2026-08-18	45.280	44.490	45.650	44.010	-1.240	-2.712%	7.29万	0.00亿	0.000%
2026-08-17	45.660	45.730	45.770	44.210	-0.130	-0.283%	8.93万	0.00亿	0.000%
2026-08-14	45.760	45.860	48.990	44.390	-0.250	-0.542%	11.05万	0.00亿	0.000%
2026-08-13	46.860	46.110	48.960	46.000	-0.800	-1.705%	10.66万	0.00亿	0.000%
2026-08-12	47.500	46.910	48.160	46.320	-0.290	-0.614%	8.20万	0.00亿	0.000%
2026-08-11	48.370	47.200	48.990	46.950	-0.760	-1.585%	8.90万	0.00亿	0.000%
2026-08-10	48.510	47.960	49.330	47.560	0.400	0.841%	8.91万	0.00亿	0.000%
2026-08-07	49.460	47.560	49.500	46.260	-2.120	-4.267%	17.28万	0.00亿	0.000%
2026-08-06	49.400	49.680	52.100	48.960	-0.320	-0.640%	18.14万	0.00亿	0.000%
2026-08-05	47.760	50.000	51.050	47.720	1.730	3.584%	16.92万	0.00亿	0.000%
2026-08-04	45.890	48.270	49.000	45.890	2.190	4.753%	18.10万	0.00亿	0.000%
2026-08-03	45.000	46.080	49.520	44.250	0.460	1.008%	24.55万	0.00亿	0.000%
2026-07-31	40.000	45.620	45.620	39.600	4.150	10.007%	22.32万	0.00亿	0.000%
2026-07-30	37.200	41.470	41.470	37.200	3.770	10.000%	8.94万	0.00亿	0.000%
2026-07-29	36.850	37.700	38.040	36.500	0.850	2.307%	6.11万	0.00亿	0.000%
2026-07-28	36.260	36.850	37.500	36.000	0.620	1.711%	4.70万	0.00亿	0.000%
2026-07-27	34.720	36.230	36.250	34.420	1.330	3.811%	3.89万	0.00亿	0.000%
2026-07-24	36.010	34.900	36.010	34.770	-1.340	-3.698%	3.21万	0.00亿	0.000%
2026-07-23	36.410	36.240	36.530	35.750	-0.180	-0.494%	3.56万	0.00亿	0.000%
2026-07-22	36.810	36.420	36.990	36.000	-0.740	-1.991%	5.06万	0.00亿	0.000%
2026-07-21	36.580	37.160	37.570	35.880	0.460	1.253%	5.91万	0.00亿	0.000%
2026-07-20	36.240	36.700	37.600	35.810	0.580	1.606%	5.25万	0.00亿	0.000%
2026-07-17	39.110	36.120	39.540	36.000	-2.580	-6.667%	5.94万	0.00亿	0.000%
2026-07-16	38.390	38.700	39.820	37.650	0.120	0.311%	4.79万	0.00亿	0.000%
2026-07-15	37.390	38.580	39.670	37.300	0.920	2.443%	4.99万	0.00亿	0.000%
2026-07-14	38.500	37.660	39.500	37.020	-0.840	-2.182%	4.58万	0.00亿	0.000%
2026-07-13	40.120	38.500	40.880	38.450	-2.020	-4.985%	5.27万	0.00亿	0.000%
2026-07-10	39.300	40.520	42.600	38.900	0.800	2.014%	7.52万	0.00亿	0.000%
2026-07-09	39.210	39.720	41.000	38.340	-0.060	-0.151%	7.23万	0.00亿	0.000%
2026-07-08	37.390	39.780	40.500	36.920	2.420	6.478%	7.61万	0.00亿	0.000%
2026-07-07	38.610	37.360	38.790	37.180	-1.380	-3.562%	4.11万	0.00亿	0.000%
2026-07-06	39.580	38.740	40.130	38.610	-0.800	-2.023%	3.01万	0.00亿	0.000%
2026-07-03	39.800	39.540	40.130	39.150	-0.150	-0.378%	3.08万	0.00亿	0.000%
2026-07-02	41.530	39.690	41.530	39.600	-0.840	-2.073%	4.79万	0.00亿	0.000%
2026-07-01	39.670	40.530	41.260	39.510	0.680	1.706%	4.20万	0.00亿	0.000%
2026-06-30	39.710	39.850	40.590	39.510	0.140	0.353%	3.41万	0.00亿	0.000%
2026-06-29	38.600	39.710	40.390	38.350	1.110	2.876%	4.94万	0.00亿	0.000%
2026-06-26	40.300	38.600	40.300	38.590	-1.760	-4.361%	5.36万	0.00亿	0.000%
2026-06-25	42.320	40.360	42.380	39.810	-1.990	-4.699%	7.72万	0.00亿	0.000%
2026-06-24	43.810	42.350	43.810	41.600	-1.120	-2.576%	5.30万	0.00亿	0.000%
2026-06-23	44.400	43.470	45.110	43.350	-1.360	-3.034%	3.29万	0.00亿	0.000%
2026-06-22	45.480	44.830	45.660	42.880	-0.480	-1.059%	5.66万	0.00亿	0.000%
2026-06-18	44.010	45.310	45.850	43.580	1.400	3.188%	4.91万	0.00亿	0.000%
2026-06-17	45.200	43.910	45.200	43.500	-1.490	-3.282%	4.62万	0.00亿	0.000%
2026-06-16	45.000	45.400	46.110	44.300	0.040	0.088%	3.87万	0.00亿	0.000%
2026-06-15	45.570	45.360	46.370	44.990	0.140	0.310%	3.84万	0.00亿	0.000%
2026-06-12	44.290	45.220	45.580	43.710	1.620	3.716%	6.32万	0.00亿	0.000%
2026-06-11	43.990	43.600	44.280	42.800	-0.890	-2.000%	4.19万	0.00亿	0.000%
2026-06-10	45.320	44.490	45.930	44.180	-1.460	-3.177%	3.82万	0.00亿	0.000%
2026-06-09	45.970	45.950	46.730	44.820	0.430	0.945%	4.44万	0.00亿	0.000%
2026-06-08	45.210	45.520	47.060	44.890	-1.690	-3.580%	5.35万	0.00亿	0.000%
2026-06-05	48.710	47.210	48.910	46.460	-1.170	-2.418%	6.01万	0.00亿	0.000%
2026-06-04	49.700	48.380	50.400	47.800	-2.070	-4.103%	5.38万	0.00亿	0.000%
2026-06-03	53.290	50.450	53.300	49.890	-3.550	-6.574%	14.10万	0.00亿	0.000%
2026-06-02	53.700	54.000	55.050	53.210	1.620	3.093%	12.28万	0.00亿	0.000%
2026-06-01	48.300	52.380	52.380	47.910	4.780	10.042%	3.98万	0.00亿	0.000%
2026-05-29	50.400	47.600	51.000	47.400	-1.900	-3.838%	6.95万	0.00亿	0.000%
2026-05-28	49.100	49.500	49.770	48.490	0.650	1.331%	4.03万	0.00亿	0.000%
2026-05-27	50.110	48.850	50.500	48.660	-1.420	-2.825%	5.19万	0.00亿	0.000%
2026-05-26	51.800	50.270	51.800	49.300	-1.670	-3.215%	6.33万	0.00亿	0.000%
2026-05-25	53.770	51.940	54.300	51.580	-1.850	-3.439%	7.10万	0.00亿	0.000%
2026-05-22	55.300	53.790	55.780	53.310	-1.490	-2.695%	5.95万	0.00亿	0.000%
2026-05-21	58.710	55.280	59.250	54.800	-3.430	-5.842%	5.31万	0.00亿	0.000%
2026-05-20	59.340	58.710	59.540	57.670	-1.060	-1.773%	4.60万	0.00亿	0.000%
2026-05-19	56.800	59.770	60.000	56.600	3.030	5.340%	7.12万	0.00亿	0.000%
2026-05-18	56.290	56.740	57.780	56.280	-0.520	-0.908%	3.80万	0.00亿	0.000%
2026-05-15	57.130	57.260	58.370	56.480	0.130	0.228%	5.15万	0.00亿	0.000%
2026-05-14	60.510	57.130	60.670	57.110	-3.200	-5.304%	5.59万	0.00亿	0.000%
2026-05-13	61.800	60.330	62.510	60.070	-2.270	-3.626%	7.00万	0.00亿	0.000%
2026-05-12	60.850	62.600	62.790	60.340	0.810	1.311%	7.55万	0.00亿	0.000%
2026-05-11	59.700	61.790	61.820	59.140	1.610	2.675%	9.52万	0.00亿	0.000%
2026-05-08	61.670	60.180	64.240	59.810	-0.580	-0.955%	13.54万	0.00亿	0.000%
2026-05-07	57.730	60.760	61.570	56.690	3.020	5.230%	9.84万	0.00亿	0.000%
2026-05-06	54.860	57.740	58.780	54.860	2.650	4.810%	8.36万	0.00亿	0.000%
2026-04-30	55.400	55.090	55.860	54.710	-0.310	-0.560%	4.93万	0.00亿	0.000%
2026-04-29	52.680	55.400	55.880	52.670	2.480	4.686%	7.52万	0.00亿	0.000%
2026-04-28	54.800	52.920	55.110	52.880	-2.420	-4.373%	6.68万	0.00亿	0.000%
2026-04-27	56.400	55.340	56.460	54.620	-1.380	-2.433%	6.82万	0.00亿	0.000%
2026-04-24	55.490	56.720	57.300	53.900	0.900	1.612%	8.68万	0.00亿	0.000%
2026-04-23	58.310	55.820	59.380	55.800	-3.790	-6.358%	11.53万	0.00亿	0.000%
2026-04-22	58.800	59.610	60.640	57.450	0.540	0.914%	9.48万	0.00亿	0.000%
2026-04-21	56.670	59.070	62.200	55.800	2.230	3.923%	14.93万	0.00亿	0.000%
2026-04-20	56.600	56.840	56.950	55.270	0.000	0.000%	10.68万	0.00亿	0.000%
2026-04-17	55.320	56.730	57.000	55.300	0.000	0.000%	11.13万	0.00亿	0.000%
2026-04-16	53.700	56.190	56.690	53.500	2.720	5.090%	14.74万	8.27亿	3.630%
2026-04-15	55.800	53.470	55.830	53.020	0.000	0.000%	15.16万	0.00亿	0.000%
2026-04-14	51.790	54.580	54.580	51.200	4.980	10.040%	6.42万	0.00亿	0.000%
2026-04-13	50.680	49.600	50.680	49.490	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-10	51.000	50.690	51.770	50.280	0.000	0.000%	4.45万	0.00亿	0.000%
2026-04-09	50.870	50.570	51.300	50.200	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-08	49.800	52.000	52.110	49.610	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-07	49.800	48.650	49.900	48.410	0.000	0.000%	2.85万	0.00亿	0.000%
2026-04-03	50.110	48.810	50.110	48.220	0.000	0.000%	2.29万	0.00亿	0.000%
2026-04-02	50.500	49.110	50.510	48.890	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-01	50.770	50.540	50.770	50.000	0.000	0.000%	2.15万	0.00亿	0.000%