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
2026-06-24	32.70	32.09	-0.55	-1.69%	31.60	32.84	68888	22075	2.35%
2026-06-23	34.09	32.79	-1.39	-4.07%	32.54	34.73	58554	19617	2.00%
2026-06-22	33.51	34.18	0.45	1.33%	32.21	34.25	83069	27606	2.84%
2026-06-18	32.31	33.73	1.43	4.43%	32.14	34.04	88558	29620	3.02%
2026-06-17	32.32	32.30	-0.18	-0.55%	32.05	32.90	42556	13787	1.45%
2026-06-16	32.70	32.48	-0.14	-0.43%	32.02	32.88	53871	17438	1.84%
2026-06-15	32.40	32.62	0.37	1.15%	32.12	32.80	58247	18897	1.99%
2026-06-12	31.88	32.25	0.82	2.61%	31.60	33.18	80914	26234	2.76%
2026-06-11	31.08	31.43	0.03	0.10%	30.42	31.96	60811	18932	2.08%
2026-06-10	31.53	31.40	-0.71	-2.21%	31.00	32.18	45791	14415	1.56%
2026-06-09	32.80	32.11	-0.69	-2.10%	31.52	33.10	83727	26771	2.86%
2026-06-08	33.25	32.80	-0.98	-2.90%	32.13	34.10	65561	21677	2.24%
2026-06-05	33.45	33.78	0.24	0.72%	32.35	34.69	97468	32594	3.33%
2026-06-04	33.88	33.54	-0.62	-1.81%	33.12	34.00	72878	24383	2.49%
2026-06-03	34.94	34.16	-0.93	-2.65%	33.33	35.39	116182	39687	3.97%
2026-06-02	36.28	35.09	-1.08	-2.99%	34.20	36.39	86777	30381	2.96%
2026-06-01	37.16	36.17	-0.69	-1.87%	35.78	37.47	78023	28426	2.66%
2026-05-29	38.99	36.86	-1.98	-5.10%	36.63	39.00	79311	29643	2.71%
2026-05-28	38.15	38.84	0.69	1.81%	38.05	39.17	72905	28154	2.49%
2026-05-27	37.21	38.15	0.94	2.53%	37.21	40.33	139533	54700	4.76%
2026-05-26	38.03	37.21	-0.95	-2.49%	36.00	38.03	71835	26311	2.45%
2026-05-25	37.49	38.16	0.67	1.79%	37.22	38.95	60426	22966	2.06%
2026-05-22	36.50	37.49	1.29	3.56%	36.50	37.70	51073	19016	1.74%
2026-05-21	38.59	36.20	-2.26	-5.88%	36.00	39.48	91801	34622	3.13%
2026-05-20	37.89	38.46	0.23	0.60%	37.55	39.04	50027	19185	1.71%
2026-05-19	38.38	38.23	-0.29	-0.75%	37.36	38.67	49784	18906	1.70%
2026-05-18	37.50	38.52	0.76	2.01%	37.07	39.54	65149	25205	2.22%
2026-05-15	38.61	37.76	-1.03	-2.66%	37.19	39.25	79967	30366	2.73%
2026-05-14	41.00	38.79	-2.28	-5.55%	38.60	41.11	78293	30846	2.67%
2026-05-13	38.77	41.07	2.20	5.66%	38.23	41.50	111722	45053	3.81%
2026-05-12	39.61	38.87	-0.78	-1.97%	38.00	39.89	104102	40489	3.55%
2026-05-11	40.45	39.65	-1.40	-3.41%	38.70	40.49	119944	47396	4.09%
2026-05-08	39.66	41.05	0.95	2.37%	39.05	42.11	101023	41004	3.45%
2026-05-07	38.71	40.10	1.44	3.72%	38.20	40.50	75037	29724	2.56%
2026-05-06	39.30	38.66	-0.62	-1.58%	38.63	39.76	76361	29759	2.61%
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%