税友股份

sh603171 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

40.37

涨跌幅

-3.86%

成交量

5,939,400 股

成交额

241,955,632 元

换手率

1.46%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	41.70	40.37	41.75	40.22	-3.86%	5,939,400	241,955,632	1.46
2026-10-13	39.71	41.99	43.13	39.60	+3.60%	9,901,800	412,327,200	2.44
2026-10-12	39.81	40.53	41.18	39.30	+1.83%	7,142,100	287,709,984	1.76
2026-10-09	37.44	39.80	40.06	36.80	+6.30%	6,345,300	242,927,200	1.56
2026-10-08	39.00	37.44	39.16	37.15	-3.93%	4,269,500	162,338,016	1.05
2026-09-30	39.99	38.97	40.11	38.90	-2.28%	2,782,000	109,106,576	0.69
2026-09-29	39.19	39.88	40.28	38.90	+1.45%	3,239,000	128,751,936	0.80
2026-09-28	40.05	39.31	40.18	38.72	-1.77%	3,284,600	129,282,544	0.81
2026-09-24	40.20	40.02	40.56	39.77	-1.19%	3,996,600	160,594,816	0.98
2026-09-23	41.16	40.50	41.85	40.50	-3.11%	6,407,000	261,654,656	1.58
2026-09-22	40.11	41.80	42.88	39.94	+5.00%	11,947,500	496,670,368	2.94
2026-09-21	39.66	39.81	40.50	38.92	+1.71%	7,181,800	284,012,704	1.77
2026-09-18	38.71	39.14	39.75	38.48	+2.14%	5,540,200	216,801,344	1.36
2026-09-17	38.50	38.32	39.07	38.21	-0.98%	3,098,900	119,397,728	0.76
2026-09-16	38.20	38.70	38.98	37.92	-0.08%	3,756,000	144,695,824	0.93
2026-09-15	39.68	38.73	39.88	38.58	+0.16%	4,891,300	190,717,040	1.21
2026-09-14	38.10	38.67	39.14	37.90	+1.12%	4,751,900	183,956,384	1.17
2026-09-11	39.60	38.24	39.60	38.09	-4.40%	5,493,500	211,777,424	1.35
2026-09-10	41.65	40.00	41.65	39.91	-4.03%	6,194,200	249,985,152	1.53
2026-09-09	42.51	41.68	42.90	41.44	-2.98%	5,042,200	212,061,232	1.24
2026-09-08	43.54	42.96	44.50	42.70	-1.69%	5,507,600	238,608,512	1.36
2026-09-07	44.78	43.70	45.44	43.13	-2.50%	8,666,100	380,319,872	2.14
2026-09-04	45.72	44.82	46.77	44.50	+1.54%	11,862,200	543,214,016	2.92
2026-09-03	45.53	44.14	46.52	43.91	-2.09%	8,199,100	367,734,752	2.02
2026-09-02	45.50	45.08	46.30	45.00	-1.29%	7,078,600	321,042,720	1.74
2026-09-01	45.45	45.67	46.81	44.57	+0.51%	15,213,100	695,043,776	3.75
2026-08-31	43.11	45.44	46.99	42.09	+2.48%	24,021,100	1,066,471,104	5.92
2026-08-28	41.88	44.34	44.34	40.91	+10.00%	14,328,200	617,506,752	3.53
2026-08-27	40.28	40.31	40.55	39.84	+0.05%	5,867,800	235,894,784	1.45
2026-08-26	40.92	40.29	41.29	40.12	-2.11%	5,086,300	206,194,448	1.25

需要全历史数据与程序化访问？查看税友股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603171 获取全部历史日线。