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
2026-04-30	38.89	39.28	0.43	1.11%	38.64	40.12	44681	17532	1.53%
2026-04-29	38.72	38.85	0.11	0.28%	38.50	39.36	45185	17569	1.54%
2026-04-28	39.50	38.74	-0.86	-2.17%	38.56	39.51	42840	16689	1.46%
2026-04-27	39.39	39.60	0.20	0.51%	39.20	40.71	57508	23014	1.96%
2026-04-24	40.05	39.40	-0.94	-2.33%	39.24	40.34	52200	20657	1.78%
2026-04-23	40.87	40.34	-0.26	-0.64%	39.35	41.78	92024	37294	3.14%
2026-04-22	42.34	40.60	-1.90	-4.47%	39.60	42.64	107342	43537	3.66%
2026-04-21	42.24	42.50	0.40	0.95%	41.54	42.86	82342	34848	2.81%
2026-04-20	44.41	42.10	-3.64	-7.96%	40.00	44.50	178013	74545	6.08%
2026-04-17	44.19	45.74	1.22	2.74%	43.90	46.10	81493	36981	2.78%
2026-04-16	43.00	44.52	1.38	3.20%	42.84	44.79	57333	25212	1.96%
2026-04-15	43.50	43.14	0.33	0.77%	42.58	43.86	41864	18049	1.43%
2026-04-14	42.37	42.81	0.91	2.17%	41.48	43.26	54867	23248	1.87%
2026-04-13	41.27	41.90	0.18	0.43%	41.01	42.20	37086	15474	1.27%
2026-04-10	40.81	41.72	0.97	2.38%	40.81	43.15	54366	22893	1.86%
2026-04-09	40.70	40.75	-0.05	-0.12%	39.71	42.03	56487	23177	1.93%
2026-04-08	38.96	40.80	2.72	7.14%	38.91	41.20	72365	29358	2.47%
2026-04-07	37.18	38.08	0.87	2.34%	37.15	38.55	44538	16879	1.52%
2026-04-03	36.68	37.21	0.53	1.44%	36.28	37.45	37524	13838	1.28%
2026-04-02	38.01	36.68	-1.32	-3.47%	36.36	38.94	56053	21055	1.91%
2026-04-01	36.68	38.00	1.81	5.00%	36.66	38.55	63675	24033	2.17%
2026-03-31	36.71	36.19	-0.59	-1.60%	36.14	37.66	31966	11764	1.09%
2026-03-30	37.77	36.78	-1.05	-2.78%	36.59	37.77	41006	15161	1.40%
2026-03-27	35.10	37.83	2.27	6.38%	35.00	38.28	70161	26163	2.39%
2026-03-26	35.47	35.56	-0.05	-0.14%	35.10	35.98	35435	12616	1.21%
2026-03-25	35.50	35.61	0.41	1.16%	35.35	36.34	47399	16969	1.62%
2026-03-24	35.30	35.20	0.84	2.44%	34.00	35.38	43873	15225	1.50%
2026-03-23	34.67	34.36	-0.94	-2.66%	34.08	36.18	81787	28670	2.79%
2026-03-20	37.27	35.30	-1.67	-4.52%	34.61	37.70	58435	21225	1.99%
2026-03-19	38.51	36.97	-2.11	-5.40%	36.70	38.65	64658	24250	2.21%
2026-03-18	38.40	39.08	0.68	1.77%	38.22	39.30	55573	21647	1.90%
2026-03-17	39.72	38.40	-1.07	-2.71%	38.35	40.28	52243	20509	1.78%
2026-03-16	39.97	39.47	-0.76	-1.89%	38.55	40.10	76027	29811	2.60%
2026-03-13	41.52	40.23	-1.55	-3.71%	39.66	41.52	90433	36657	3.09%
2026-03-12	43.23	41.78	-1.40	-3.24%	40.96	43.50	89978	37762	3.07%
2026-03-11	46.13	43.18	-3.22	-6.94%	42.75	46.88	120878	53464	4.13%
2026-03-10	44.89	46.40	1.14	2.52%	44.89	46.90	74374	34287	2.54%
2026-03-09	43.73	45.26	0.30	0.67%	41.54	45.88	120379	52381	4.11%
2026-03-06	43.70	44.96	0.82	1.86%	43.00	46.50	92408	42120	3.15%
2026-03-05	44.90	44.14	0.43	0.98%	43.69	46.36	86762	38960	2.96%
2026-03-04	42.96	43.71	0.10	0.23%	42.85	45.08	76756	33811	2.62%
2026-03-03	45.49	43.61	-1.84	-4.05%	42.60	45.49	124320	54621	4.24%
2026-03-02	45.68	45.45	-1.97	-4.15%	45.38	47.14	116801	53757	3.99%
2026-02-27	45.84	47.42	1.54	3.36%	45.28	49.80	169399	80740	5.78%
2026-02-26	42.12	45.88	3.88	9.24%	40.88	48.07	165867	74126	5.66%
2026-02-25	40.68	42.00	1.10	2.69%	40.68	42.75	84779	35416	2.89%
2026-02-24	40.79	40.90	1.07	2.69%	39.77	42.27	68073	27723	2.32%
2026-02-13	40.41	39.83	-1.11	-2.71%	39.80	41.70	74259	30096	2.53%
2026-02-12	39.11	40.94	1.72	4.39%	38.80	41.13	79763	32288	2.72%
2026-02-11	40.25	39.22	-0.64	-1.61%	39.06	40.46	50026	19765	1.71%
2026-02-10	38.59	39.86	1.27	3.29%	38.00	41.30	98740	39396	3.37%
2026-02-09	39.29	38.59	-0.43	-1.10%	38.02	39.57	60504	23322	2.07%
2026-02-06	40.06	39.02	-1.00	-2.50%	38.18	40.08	62255	24353	2.13%
2026-02-05	39.88	40.02	-0.47	-1.16%	39.00	41.07	104395	41800	3.56%
2026-02-04	38.50	40.49	1.97	5.11%	37.51	40.80	132510	51921	4.52%
2026-02-03	35.99	38.52	2.91	8.17%	35.79	39.28	118732	45043	4.05%
2026-02-02	37.00	35.61	-1.73	-4.63%	35.53	37.36	73441	26758	2.51%
2026-01-30	37.24	37.34	-0.68	-1.79%	35.77	38.23	87654	32338	2.99%
2026-01-29	39.00	38.02	-1.21	-3.08%	38.00	40.10	84119	32732	2.87%
2026-01-28	39.30	39.23	-0.27	-0.68%	38.10	40.14	94824	37004	3.24%
2026-01-27	35.81	39.50	3.79	10.61%	35.48	39.95	164595	62781	5.62%
2026-01-26	37.66	35.71	-1.93	-5.13%	35.43	37.77	94805	34358	3.24%