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
2026-09-02	34.15	35.20	0.73	2.12%	33.80	35.45	81375	28384	2.78%
2026-09-01	34.50	34.47	-0.08	-0.23%	34.23	35.00	59272	20501	2.02%
2026-08-31	33.41	34.55	0.81	2.40%	33.01	34.78	83378	28459	2.85%
2026-08-28	33.59	33.74	0.06	0.18%	33.42	34.19	42339	14321	1.45%
2026-08-27	33.70	33.68	-0.14	-0.41%	33.35	33.94	43108	14498	1.47%
2026-08-26	34.47	33.82	-0.52	-1.51%	33.71	34.69	47444	16138	1.62%
2026-08-25	33.83	34.34	0.34	1.00%	33.37	34.47	66929	22684	2.28%
2026-08-24	33.80	34.00	0.18	0.53%	33.55	34.88	109410	37514	3.73%
2026-08-21	32.16	33.82	1.51	4.67%	31.75	34.02	116917	38734	3.99%
2026-08-20	34.62	32.31	-0.69	-2.09%	32.13	34.77	147783	49032	5.04%
2026-08-19	34.32	33.00	0.52	1.60%	32.83	34.99	223004	75091	7.61%
2026-08-18	33.06	32.48	-0.58	-1.75%	32.00	33.29	90752	29638	3.10%
2026-08-17	31.75	33.06	1.66	5.29%	31.55	33.40	87593	28675	2.99%
2026-08-14	30.62	31.40	0.69	2.25%	30.52	31.85	44353	13909	1.51%
2026-08-13	31.15	30.71	-0.37	-1.19%	30.39	31.18	56831	17456	1.94%
2026-08-12	30.98	31.08	0.09	0.29%	30.83	31.32	28744	8931	0.98%
2026-08-11	31.07	30.99	-0.33	-1.05%	30.70	31.31	34191	10603	1.17%
2026-08-10	31.15	31.32	0.62	2.02%	30.20	31.35	60189	18495	2.05%
2026-08-07	29.31	30.70	1.40	4.78%	29.12	30.80	86292	26120	2.95%
2026-08-06	29.70	29.30	-0.40	-1.35%	28.88	29.80	78182	22928	2.67%
2026-08-05	29.28	29.70	0.40	1.37%	29.20	29.95	42396	12564	1.45%
2026-08-04	30.00	29.30	-0.30	-1.01%	29.18	30.56	51127	15076	1.75%
2026-08-03	27.84	29.60	1.82	6.55%	27.84	29.63	77625	22528	2.65%
2026-07-31	28.30	27.78	0.27	0.98%	27.73	28.60	54235	15300	1.85%
2026-07-30	27.64	27.51	-0.16	-0.58%	27.44	28.10	53690	14906	1.83%
2026-07-29	26.41	27.67	1.23	4.65%	26.01	27.77	61367	16535	2.09%
2026-07-28	26.95	26.44	-0.79	-2.90%	26.20	27.03	37627	9966	1.28%
2026-07-27	26.74	27.23	0.80	3.03%	26.36	27.28	41653	11213	1.42%
2026-07-24	26.24	26.43	-0.24	-0.90%	25.83	26.80	46490	12308	1.59%
2026-07-23	25.58	26.67	0.97	3.77%	25.41	26.79	73074	19044	2.49%
2026-07-22	27.02	25.70	-1.45	-5.34%	25.69	27.22	86662	22792	2.96%
2026-07-21	26.97	27.15	0.35	1.31%	26.50	27.86	91917	25066	3.14%
2026-07-20	27.48	26.80	-0.46	-1.69%	26.30	28.27	83905	22829	2.86%
2026-07-17	29.00	27.26	-1.63	-5.64%	27.20	29.00	59853	16687	2.04%
2026-07-16	29.27	28.89	-0.59	-2.00%	28.72	29.78	45374	13198	1.55%
2026-07-15	29.97	29.48	-0.53	-1.77%	29.25	30.56	51890	15441	1.77%
2026-07-14	29.91	30.01	0.10	0.33%	29.03	30.33	59689	17668	2.04%
2026-07-13	31.71	29.91	-1.90	-5.97%	29.68	31.77	78135	23676	2.67%
2026-07-10	32.46	31.81	-0.87	-2.66%	31.80	33.90	88178	28912	3.01%
2026-07-09	33.30	32.68	-0.69	-2.07%	32.03	33.92	89322	29160	3.05%
2026-07-08	33.69	33.37	-0.63	-1.85%	33.33	34.53	52095	17596	1.78%
2026-07-07	34.05	34.00	-0.39	-1.13%	33.80	35.60	78175	27122	2.67%
2026-07-06	37.22	34.39	-0.21	-0.61%	34.18	37.22	93195	32879	3.18%
2026-07-03	32.22	34.60	2.65	8.29%	31.91	35.80	146236	50566	4.99%
2026-07-02	31.50	31.95	0.10	0.31%	31.29	32.90	70139	22647	2.39%
2026-07-01	31.36	31.85	0.59	1.89%	30.92	32.39	60661	19168	2.07%
2026-06-30	29.95	31.26	1.27	4.23%	29.54	31.35	62210	19151	2.12%
2026-06-29	29.94	29.99	0.03	0.10%	29.53	30.49	65304	19599	2.23%
2026-06-26	31.39	29.96	-1.44	-4.59%	29.88	31.46	77869	23754	2.66%
2026-06-25	32.04	31.40	-0.69	-2.15%	31.25	32.55	87393	27697	2.98%
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%