图南股份(300855)股票行情
图南股份(300855)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 29.00 | 30.90 | 2.07 | 7.18% | 29.00 | 33.33 | 262375 | 82277.75 | 8.96% | 62.00 |
| 2025-12-12 | 27.78 | 28.83 | 1.06 | 3.82% | 27.69 | 28.87 | 89719 | 25510.61 | 3.06% | 0.00 |
| 2025-12-11 | 27.39 | 27.77 | 0.40 | 1.46% | 27.38 | 28.40 | 67534 | 18881.84 | 2.31% | 0.00 |
| 2025-12-10 | 27.31 | 27.37 | -0.09 | -0.33% | 27.29 | 27.76 | 31939 | 8769.26 | 1.09% | 0.00 |
| 2025-12-09 | 27.02 | 27.46 | 0.30 | 1.10% | 26.81 | 28.12 | 54217 | 14978.88 | 1.85% | 0.00 |
| 2025-12-08 | 28.11 | 27.16 | -0.83 | -2.97% | 27.09 | 28.25 | 76133 | 20876.33 | 2.60% | 0.00 |
| 2025-12-05 | 27.03 | 27.99 | 1.04 | 3.86% | 26.83 | 28.14 | 58364 | 16193.37 | 1.99% | 0.00 |
| 2025-12-04 | 27.08 | 26.95 | -0.07 | -0.26% | 26.78 | 27.23 | 23828 | 6431.72 | 0.81% | 0.00 |
| 2025-12-03 | 26.98 | 27.02 | 0.04 | 0.15% | 26.72 | 27.28 | 26532 | 7159.19 | 0.91% | 0.00 |
| 2025-12-02 | 27.18 | 26.98 | -0.28 | -1.03% | 26.88 | 27.21 | 19886 | 5373.18 | 0.68% | 0.00 |
| 2025-12-01 | 27.55 | 27.26 | -0.02 | -0.07% | 27.01 | 27.56 | 30819 | 8395.17 | 1.05% | 0.00 |
| 2025-11-28 | 27.20 | 27.28 | 0.00 | 0.00% | 26.80 | 27.50 | 37793 | 10282.02 | 1.29% | 0.00 |
| 2025-11-27 | 27.10 | 27.28 | 0.25 | 0.92% | 26.80 | 27.68 | 47850 | 13083.97 | 1.63% | 0.00 |
| 2025-11-26 | 28.29 | 27.03 | -1.11 | -3.94% | 26.88 | 28.41 | 69873 | 19082.92 | 2.39% | 0.00 |
| 2025-11-25 | 28.31 | 28.14 | -0.17 | -0.60% | 27.95 | 28.50 | 45576 | 12860.60 | 1.56% | 0.00 |
| 2025-11-24 | 27.17 | 28.31 | 1.07 | 3.93% | 27.02 | 28.78 | 108108 | 30401.50 | 3.69% | 0.00 |
| 2025-11-21 | 26.59 | 27.24 | 0.14 | 0.52% | 26.20 | 28.22 | 103272 | 28157.21 | 3.53% | 0.00 |
| 2025-11-20 | 26.30 | 27.10 | 0.92 | 3.51% | 25.90 | 27.31 | 95381 | 25513.03 | 3.26% | 0.00 |
| 2025-11-19 | 26.83 | 26.18 | -0.65 | -2.42% | 26.06 | 27.07 | 42766 | 11266.94 | 1.46% | 0.00 |
| 2025-11-18 | 27.40 | 26.83 | -0.57 | -2.08% | 26.63 | 27.50 | 42969 | 11588.11 | 1.47% | 0.00 |
| 2025-11-17 | 27.90 | 27.40 | -0.59 | -2.11% | 27.20 | 28.31 | 42528 | 11693.34 | 1.45% | 0.00 |
| 2025-11-14 | 28.88 | 27.99 | -1.05 | -3.62% | 27.83 | 28.90 | 35884 | 10174.88 | 1.22% | 0.00 |
| 2025-11-13 | 28.77 | 29.04 | 0.19 | 0.66% | 28.55 | 29.40 | 41558 | 12082.96 | 1.42% | 0.00 |
| 2025-11-12 | 29.33 | 28.85 | -0.54 | -1.84% | 28.42 | 29.33 | 43853 | 12628.78 | 1.50% | 0.00 |
| 2025-11-11 | 29.98 | 29.39 | -0.49 | -1.64% | 29.00 | 30.36 | 57779 | 17094.65 | 1.97% | 0.00 |
| 2025-11-10 | 28.78 | 29.88 | 1.02 | 3.53% | 28.70 | 30.25 | 121069 | 36032.65 | 4.13% | 0.00 |
| 2025-11-07 | 28.53 | 28.86 | 0.03 | 0.10% | 28.35 | 29.30 | 76341 | 21917.29 | 2.61% | 0.00 |
| 2025-11-06 | 27.01 | 28.83 | 1.79 | 6.62% | 26.99 | 29.44 | 162651 | 46816.35 | 5.55% | 0.00 |
| 2025-11-05 | 27.03 | 27.04 | -0.32 | -1.17% | 26.41 | 27.33 | 43320 | 11655.83 | 1.48% | 0.00 |
| 2025-11-04 | 27.56 | 27.36 | -0.34 | -1.23% | 27.05 | 28.20 | 51887 | 14368.75 | 1.77% | 0.00 |
| 2025-11-03 | 27.44 | 27.70 | 0.30 | 1.09% | 26.65 | 27.87 | 59244 | 16156.08 | 2.02% | 0.00 |
| 2025-10-31 | 27.08 | 27.40 | 0.32 | 1.18% | 26.92 | 27.80 | 58192 | 15966.04 | 1.99% | 0.00 |
| 2025-10-30 | 27.86 | 27.08 | -0.78 | -2.80% | 26.90 | 27.86 | 50746 | 13846.90 | 1.73% | 0.00 |
| 2025-10-29 | 27.77 | 27.86 | 0.17 | 0.61% | 27.60 | 28.50 | 50668 | 14237.55 | 1.73% | 0.00 |
| 2025-10-28 | 27.90 | 27.69 | -0.35 | -1.25% | 27.41 | 28.42 | 46187 | 12882.35 | 1.58% | 0.00 |
| 2025-10-27 | 28.91 | 28.04 | -0.61 | -2.13% | 27.90 | 28.97 | 76590 | 21674.06 | 2.61% | 0.00 |
| 2025-10-24 | 28.00 | 28.65 | 0.81 | 2.91% | 27.90 | 28.83 | 56160 | 15985.71 | 1.92% | 72.00 |
| 2025-10-23 | 27.90 | 27.84 | -0.13 | -0.46% | 27.45 | 28.42 | 41320 | 11517.42 | 1.41% | 0.00 |
| 2025-10-22 | 28.52 | 27.97 | -0.56 | -1.96% | 27.68 | 28.68 | 40467 | 11344.47 | 1.38% | 0.00 |
| 2025-10-21 | 27.84 | 28.53 | 0.95 | 3.44% | 27.34 | 29.00 | 81404 | 23054.15 | 2.78% | 0.00 |
| 2025-10-20 | 27.40 | 27.58 | 0.10 | 0.36% | 27.03 | 28.68 | 73679 | 20661.03 | 2.52% | 0.00 |
| 2025-10-17 | 28.60 | 27.48 | -1.09 | -3.82% | 27.30 | 28.60 | 56735 | 15801.15 | 1.94% | 0.00 |
| 2025-10-16 | 28.42 | 28.57 | 0.12 | 0.42% | 28.10 | 29.20 | 76945 | 22110.30 | 2.63% | 0.00 |
| 2025-10-15 | 27.09 | 28.45 | 1.36 | 5.02% | 26.63 | 28.48 | 94112 | 26210.78 | 3.21% | 0.00 |
| 2025-10-14 | 27.19 | 27.09 | -0.15 | -0.55% | 26.71 | 27.85 | 77470 | 21079.75 | 2.64% | 1.00 |
| 2025-10-13 | 25.40 | 27.24 | 0.74 | 2.79% | 25.40 | 27.50 | 132305 | 35455.41 | 4.52% | 0.00 |
| 2025-10-10 | 28.82 | 26.50 | -2.46 | -8.49% | 26.00 | 28.90 | 187286 | 51384.73 | 6.39% | 0.00 |
| 2025-10-09 | 29.94 | 28.96 | -0.98 | -3.27% | 28.69 | 30.30 | 129771 | 37936.26 | 4.43% | 0.00 |
| 2025-09-30 | 28.99 | 29.94 | 1.08 | 3.74% | 28.67 | 30.28 | 91842 | 27247.68 | 3.14% | 0.00 |
| 2025-09-29 | 29.13 | 28.86 | -0.23 | -0.79% | 28.46 | 29.42 | 44997 | 13004.65 | 1.54% | 0.00 |
| 2025-09-26 | 28.80 | 29.09 | 0.18 | 0.62% | 27.84 | 30.09 | 99675 | 28932.30 | 3.40% | 0.00 |
| 2025-09-25 | 29.00 | 28.91 | -0.02 | -0.07% | 28.63 | 29.88 | 49948 | 14602.06 | 1.70% | 0.00 |
| 2025-09-24 | 27.55 | 28.93 | 1.20 | 4.33% | 27.40 | 28.95 | 66648 | 18880.61 | 2.28% | 121.00 |
| 2025-09-23 | 28.69 | 27.73 | -0.84 | -2.94% | 27.10 | 28.80 | 69878 | 19317.66 | 2.39% | 0.00 |
| 2025-09-22 | 28.42 | 28.57 | 0.07 | 0.25% | 28.10 | 28.95 | 43127 | 12291.46 | 1.47% | 0.00 |
| 2025-09-19 | 28.45 | 28.50 | -0.10 | -0.35% | 28.00 | 29.09 | 52905 | 15140.01 | 1.81% | 0.00 |
| 2025-09-18 | 28.25 | 28.60 | 0.11 | 0.39% | 28.03 | 29.50 | 93534 | 26926.08 | 3.19% | 0.00 |
| 2025-09-17 | 27.12 | 28.49 | 1.26 | 4.63% | 27.10 | 28.79 | 83639 | 23527.73 | 2.86% | 0.00 |
| 2025-09-16 | 27.24 | 27.23 | -0.02 | -0.07% | 26.56 | 27.40 | 39441 | 10656.02 | 1.35% | 0.00 |
| 2025-09-15 | 28.02 | 27.25 | -0.53 | -1.91% | 27.20 | 28.08 | 39430 | 10817.09 | 1.35% | 55.00 |
| 2025-09-12 | 27.70 | 27.78 | -0.03 | -0.11% | 27.04 | 28.36 | 67879 | 18784.21 | 2.32% | 0.00 |
| 2025-09-11 | 27.53 | 27.91 | 0.39 | 1.42% | 26.90 | 28.12 | 65346 | 17970.11 | 2.23% | 0.00 |
| 2025-09-10 | 27.64 | 27.52 | -0.12 | -0.43% | 27.13 | 27.81 | 51784 | 14228.30 | 1.77% | 0.00 |
| 2025-09-09 | 28.89 | 27.64 | -1.25 | -4.33% | 27.50 | 28.90 | 74455 | 20814.99 | 2.54% | 0.00 |
| 2025-09-08 | 28.59 | 28.89 | 0.30 | 1.05% | 28.11 | 29.10 | 55207 | 15831.87 | 1.88% | 0.00 |
| 2025-09-05 | 28.03 | 28.59 | 0.59 | 2.11% | 27.70 | 28.77 | 49774 | 14101.74 | 1.70% | 0.00 |
| 2025-09-04 | 27.92 | 28.00 | 0.22 | 0.79% | 27.36 | 29.18 | 96653 | 27352.17 | 3.30% | 0.00 |
| 2025-09-03 | 28.69 | 27.78 | -1.02 | -3.54% | 27.58 | 28.99 | 66182 | 18690.32 | 2.26% | 0.00 |
| 2025-09-02 | 29.00 | 28.80 | -0.29 | -1.00% | 27.95 | 29.17 | 81854 | 23247.67 | 2.79% | 0.00 |
| 2025-09-01 | 29.80 | 29.09 | -0.11 | -0.38% | 28.91 | 30.19 | 64252 | 18846.34 | 2.19% | 0.00 |
| 2025-08-29 | 29.70 | 29.20 | -0.74 | -2.47% | 29.00 | 29.95 | 64655 | 19001.43 | 2.21% | 0.00 |
| 2025-08-28 | 29.99 | 29.94 | 0.10 | 0.34% | 28.62 | 30.66 | 109868 | 32464.99 | 3.75% | 0.00 |
| 2025-08-27 | 31.20 | 29.84 | -1.55 | -4.94% | 29.71 | 31.78 | 91861 | 28195.81 | 3.14% | 0.00 |
| 2025-08-26 | 31.00 | 31.39 | 0.50 | 1.62% | 30.71 | 32.85 | 100644 | 32045.40 | 3.44% | 0.00 |
| 2025-08-25 | 31.01 | 30.89 | 0.16 | 0.52% | 30.53 | 31.27 | 76137 | 23535.93 | 2.60% | 0.00 |
| 2025-08-22 | 30.40 | 30.73 | 0.10 | 0.33% | 30.18 | 30.95 | 66084 | 20168.70 | 2.26% | 0.00 |
| 2025-08-21 | 30.60 | 30.63 | 0.12 | 0.39% | 30.24 | 31.39 | 86970 | 26779.59 | 2.97% | 0.00 |
| 2025-08-20 | 30.65 | 30.51 | -0.15 | -0.49% | 29.96 | 30.66 | 62425 | 18905.48 | 2.13% | 0.00 |
| 2025-08-19 | 31.40 | 30.66 | -0.63 | -2.01% | 30.00 | 31.40 | 104944 | 32234.17 | 3.58% | 0.00 |
| 2025-08-18 | 31.43 | 31.29 | 0.55 | 1.79% | 30.41 | 31.70 | 195766 | 60635.12 | 6.68% | 33.00 |
深证大盘股票行情在线 K线走势图
图南股份(300855)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
