图南股份 (300855) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	30.90	30.00	-0.90	-2.91%	29.40	30.95	116798	34977	3.99%
2025-12-15	29.00	30.90	2.07	7.18%	29.00	33.33	262375	82277	8.96%
2025-12-12	27.78	28.83	1.06	3.82%	27.69	28.87	89719	25510	3.06%
2025-12-11	27.39	27.77	0.40	1.46%	27.38	28.40	67534	18881	2.31%
2025-12-10	27.31	27.37	-0.09	-0.33%	27.29	27.76	31939	8769	1.09%
2025-12-09	27.02	27.46	0.30	1.10%	26.81	28.12	54217	14978	1.85%
2025-12-08	28.11	27.16	-0.83	-2.97%	27.09	28.25	76133	20876	2.60%
2025-12-05	27.03	27.99	1.04	3.86%	26.83	28.14	58364	16193	1.99%
2025-12-04	27.08	26.95	-0.07	-0.26%	26.78	27.23	23828	6431	0.81%
2025-12-03	26.98	27.02	0.04	0.15%	26.72	27.28	26532	7159	0.91%
2025-12-02	27.18	26.98	-0.28	-1.03%	26.88	27.21	19886	5373	0.68%
2025-12-01	27.55	27.26	-0.02	-0.07%	27.01	27.56	30819	8395	1.05%
2025-11-28	27.20	27.28	0.00	0.00%	26.80	27.50	37793	10282	1.29%
2025-11-27	27.10	27.28	0.25	0.92%	26.80	27.68	47850	13083	1.63%
2025-11-26	28.29	27.03	-1.11	-3.94%	26.88	28.41	69873	19082	2.39%
2025-11-25	28.31	28.14	-0.17	-0.60%	27.95	28.50	45576	12860	1.56%
2025-11-24	27.17	28.31	1.07	3.93%	27.02	28.78	108108	30401	3.69%
2025-11-21	26.59	27.24	0.14	0.52%	26.20	28.22	103272	28157	3.53%
2025-11-20	26.30	27.10	0.92	3.51%	25.90	27.31	95381	25513	3.26%
2025-11-19	26.83	26.18	-0.65	-2.42%	26.06	27.07	42766	11266	1.46%
2025-11-18	27.40	26.83	-0.57	-2.08%	26.63	27.50	42969	11588	1.47%
2025-11-17	27.90	27.40	-0.59	-2.11%	27.20	28.31	42528	11693	1.45%
2025-11-14	28.88	27.99	-1.05	-3.62%	27.83	28.90	35884	10174	1.22%
2025-11-13	28.77	29.04	0.19	0.66%	28.55	29.40	41558	12082	1.42%
2025-11-12	29.33	28.85	-0.54	-1.84%	28.42	29.33	43853	12628	1.50%
2025-11-11	29.98	29.39	-0.49	-1.64%	29.00	30.36	57779	17094	1.97%
2025-11-10	28.78	29.88	1.02	3.53%	28.70	30.25	121069	36032	4.13%
2025-11-07	28.53	28.86	0.03	0.10%	28.35	29.30	76341	21917	2.61%
2025-11-06	27.01	28.83	1.79	6.62%	26.99	29.44	162651	46816	5.55%
2025-11-05	27.03	27.04	-0.32	-1.17%	26.41	27.33	43320	11655	1.48%
2025-11-04	27.56	27.36	-0.34	-1.23%	27.05	28.20	51887	14368	1.77%
2025-11-03	27.44	27.70	0.30	1.09%	26.65	27.87	59244	16156	2.02%
2025-10-31	27.08	27.40	0.32	1.18%	26.92	27.80	58192	15966	1.99%
2025-10-30	27.86	27.08	-0.78	-2.80%	26.90	27.86	50746	13846	1.73%
2025-10-29	27.77	27.86	0.17	0.61%	27.60	28.50	50668	14237	1.73%
2025-10-28	27.90	27.69	-0.35	-1.25%	27.41	28.42	46187	12882	1.58%
2025-10-27	28.91	28.04	-0.61	-2.13%	27.90	28.97	76590	21674	2.61%
2025-10-24	28.00	28.65	0.81	2.91%	27.90	28.83	56160	15985	1.92%
2025-10-23	27.90	27.84	-0.13	-0.46%	27.45	28.42	41320	11517	1.41%
2025-10-22	28.52	27.97	-0.56	-1.96%	27.68	28.68	40467	11344	1.38%
2025-10-21	27.84	28.53	0.95	3.44%	27.34	29.00	81404	23054	2.78%
2025-10-20	27.40	27.58	0.10	0.36%	27.03	28.68	73679	20661	2.52%
2025-10-17	28.60	27.48	-1.09	-3.82%	27.30	28.60	56735	15801	1.94%
2025-10-16	28.42	28.57	0.12	0.42%	28.10	29.20	76945	22110	2.63%
2025-10-15	27.09	28.45	1.36	5.02%	26.63	28.48	94112	26210	3.21%
2025-10-14	27.19	27.09	-0.15	-0.55%	26.71	27.85	77470	21079	2.64%
2025-10-13	25.40	27.24	0.74	2.79%	25.40	27.50	132305	35455	4.52%
2025-10-10	28.82	26.50	-2.46	-8.49%	26.00	28.90	187286	51384	6.39%
2025-10-09	29.94	28.96	-0.98	-3.27%	28.69	30.30	129771	37936	4.43%
2025-09-30	28.99	29.94	1.08	3.74%	28.67	30.28	91842	27247	3.14%
2025-09-29	29.13	28.86	-0.23	-0.79%	28.46	29.42	44997	13004	1.54%
2025-09-26	28.80	29.09	0.18	0.62%	27.84	30.09	99675	28932	3.40%
2025-09-25	29.00	28.91	-0.02	-0.07%	28.63	29.88	49948	14602	1.70%
2025-09-24	27.55	28.93	1.20	4.33%	27.40	28.95	66648	18880	2.28%
2025-09-23	28.69	27.73	-0.84	-2.94%	27.10	28.80	69878	19317	2.39%
2025-09-22	28.42	28.57	0.07	0.25%	28.10	28.95	43127	12291	1.47%
2025-09-19	28.45	28.50	-0.10	-0.35%	28.00	29.09	52905	15140	1.81%
2025-09-18	28.25	28.60	0.11	0.39%	28.03	29.50	93534	26926	3.19%
2025-09-17	27.12	28.49	1.26	4.63%	27.10	28.79	83639	23527	2.86%
2025-09-16	27.24	27.23	-0.02	-0.07%	26.56	27.40	39441	10656	1.35%
2025-09-15	28.02	27.25	-0.53	-1.91%	27.20	28.08	39430	10817	1.35%
2025-09-12	27.70	27.78	-0.03	-0.11%	27.04	28.36	67879	18784	2.32%
2025-09-11	27.53	27.91	0.39	1.42%	26.90	28.12	65346	17970	2.23%
2025-09-10	27.64	27.52	-0.12	-0.43%	27.13	27.81	51784	14228	1.77%
2025-09-09	28.89	27.64	-1.25	-4.33%	27.50	28.90	74455	20814	2.54%
2025-09-08	28.59	28.89	0.30	1.05%	28.11	29.10	55207	15831	1.88%