图南股份（300855）历史行情

以下为图南股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	33.890	33.200	33.990	33.200	-0.530	-1.571%	234.16万	0.79亿	0.799%
2026-10-01	33.890	33.200	33.990	33.200	-0.530	-1.571%	234.16万	0.79亿	0.799%
2026-09-30	33.890	33.200	33.990	33.200	-0.530	-1.571%	2.34万	0.00亿	0.000%
2026-09-29	33.850	33.730	34.030	33.260	-0.150	-0.443%	2.96万	0.00亿	0.000%
2026-09-28	34.370	33.880	34.960	33.710	-0.490	-1.426%	3.58万	0.00亿	0.000%
2026-09-27	34.800	34.370	35.090	34.000	-0.640	-1.828%	314.91万	1.09亿	1.075%
2026-09-24	34.800	34.370	35.090	34.000	-0.640	-1.828%	3.15万	0.00亿	0.000%
2026-09-23	34.860	35.010	35.150	34.160	0.030	0.086%	3.42万	0.00亿	0.000%
2026-09-22	36.190	34.980	36.300	34.860	-1.340	-3.689%	5.45万	0.00亿	0.000%
2026-09-21	34.850	36.320	36.840	34.810	1.400	4.009%	7.01万	0.00亿	0.000%
2026-09-18	35.120	34.920	35.380	34.770	-0.010	-0.029%	2.43万	0.00亿	0.000%
2026-09-17	34.500	34.930	35.450	34.500	0.170	0.489%	3.06万	0.00亿	0.000%
2026-09-16	33.890	34.760	35.020	33.790	0.650	1.906%	4.61万	0.00亿	0.000%
2026-09-15	34.470	34.110	34.700	34.110	-0.440	-1.274%	4.55万	0.00亿	0.000%
2026-09-14	35.120	34.550	35.280	34.160	-0.760	-2.152%	6.20万	0.00亿	0.000%
2026-09-11	35.720	35.310	35.920	34.730	-0.670	-1.862%	6.11万	0.00亿	0.000%
2026-09-10	35.950	35.980	36.320	35.500	-0.200	-0.553%	4.13万	0.00亿	0.000%
2026-09-09	35.610	36.180	36.850	35.610	0.360	1.005%	4.81万	0.00亿	0.000%
2026-09-08	36.040	35.820	36.210	35.500	-0.040	-0.112%	4.72万	0.00亿	0.000%
2026-09-07	35.610	35.860	36.000	35.100	0.090	0.252%	6.94万	0.00亿	0.000%
2026-09-04	35.790	35.770	36.490	35.550	0.080	0.224%	5.02万	0.00亿	0.000%
2026-09-03	35.090	35.690	36.320	35.090	0.490	1.392%	7.77万	0.00亿	0.000%
2026-09-02	34.150	35.200	35.450	33.800	0.730	2.118%	8.14万	0.00亿	0.000%
2026-09-01	34.500	34.470	35.000	34.230	-0.080	-0.232%	5.93万	0.00亿	0.000%
2026-08-31	33.410	34.550	34.780	33.010	0.810	2.401%	8.34万	0.00亿	0.000%
2026-08-28	33.590	33.740	34.190	33.420	0.060	0.178%	4.23万	0.00亿	0.000%
2026-08-27	33.700	33.680	33.940	33.350	-0.140	-0.414%	4.31万	0.00亿	0.000%
2026-08-26	34.470	33.820	34.690	33.710	-0.520	-1.514%	4.74万	0.00亿	0.000%
2026-08-25	33.830	34.340	34.470	33.370	0.340	1.000%	6.69万	0.00亿	0.000%
2026-08-24	33.800	34.000	34.880	33.550	0.180	0.532%	10.94万	0.00亿	0.000%
2026-08-21	32.160	33.820	34.020	31.750	1.510	4.673%	11.69万	0.00亿	0.000%
2026-08-20	34.620	32.310	34.770	32.130	-0.690	-2.091%	14.78万	0.00亿	0.000%
2026-08-19	34.320	33.000	34.990	32.830	0.520	1.601%	22.30万	0.00亿	0.000%
2026-08-18	33.060	32.480	33.290	32.000	-0.580	-1.754%	9.08万	0.00亿	0.000%
2026-08-17	31.750	33.060	33.400	31.550	1.660	5.287%	8.76万	0.00亿	0.000%
2026-08-14	30.620	31.400	31.850	30.520	0.690	2.247%	4.44万	0.00亿	0.000%
2026-08-13	31.150	30.710	31.180	30.390	-0.370	-1.190%	5.68万	0.00亿	0.000%
2026-08-12	30.980	31.080	31.320	30.830	0.090	0.290%	2.87万	0.00亿	0.000%
2026-08-11	31.070	30.990	31.310	30.700	-0.330	-1.054%	3.42万	0.00亿	0.000%
2026-08-10	31.150	31.320	31.350	30.200	0.620	2.020%	6.02万	0.00亿	0.000%
2026-08-07	29.310	30.700	30.800	29.120	1.400	4.778%	8.63万	0.00亿	0.000%
2026-08-06	29.700	29.300	29.800	28.880	-0.400	-1.347%	7.82万	0.00亿	0.000%
2026-08-05	29.280	29.700	29.950	29.200	0.400	1.365%	4.24万	0.00亿	0.000%
2026-08-04	30.000	29.300	30.560	29.180	-0.300	-1.014%	5.11万	0.00亿	0.000%
2026-08-03	27.840	29.600	29.630	27.840	1.820	6.551%	7.76万	0.00亿	0.000%
2026-07-31	28.300	27.780	28.600	27.730	0.270	0.981%	5.42万	0.00亿	0.000%
2026-07-30	27.640	27.510	28.100	27.440	-0.160	-0.578%	5.37万	0.00亿	0.000%
2026-07-29	26.410	27.670	27.770	26.010	1.230	4.652%	6.14万	0.00亿	0.000%
2026-07-28	26.950	26.440	27.030	26.200	-0.790	-2.901%	3.76万	0.00亿	0.000%
2026-07-27	26.740	27.230	27.280	26.360	0.800	3.027%	4.17万	0.00亿	0.000%
2026-07-24	26.240	26.430	26.800	25.830	-0.240	-0.900%	4.65万	0.00亿	0.000%
2026-07-23	25.580	26.670	26.790	25.410	0.970	3.774%	7.31万	0.00亿	0.000%
2026-07-22	27.020	25.700	27.220	25.690	-1.450	-5.341%	8.67万	0.00亿	0.000%
2026-07-21	26.970	27.150	27.860	26.500	0.350	1.306%	9.19万	0.00亿	0.000%
2026-07-20	27.480	26.800	28.270	26.300	-0.460	-1.687%	8.39万	0.00亿	0.000%
2026-07-17	29.000	27.260	29.000	27.200	-1.630	-5.642%	5.99万	0.00亿	0.000%
2026-07-16	29.270	28.890	29.780	28.720	-0.590	-2.001%	4.54万	0.00亿	0.000%
2026-07-15	29.970	29.480	30.560	29.250	-0.530	-1.766%	5.19万	0.00亿	0.000%
2026-07-14	29.910	30.010	30.330	29.030	0.100	0.334%	5.97万	0.00亿	0.000%
2026-07-13	31.710	29.910	31.770	29.680	-1.900	-5.973%	7.81万	0.00亿	0.000%
2026-07-10	32.460	31.810	33.900	31.800	-0.870	-2.662%	8.82万	0.00亿	0.000%
2026-07-09	33.300	32.680	33.920	32.030	-0.690	-2.068%	8.93万	0.00亿	0.000%
2026-07-08	33.690	33.370	34.530	33.330	-0.630	-1.853%	5.21万	0.00亿	0.000%
2026-07-07	34.050	34.000	35.600	33.800	-0.390	-1.134%	7.82万	0.00亿	0.000%
2026-07-06	37.220	34.390	37.220	34.180	-0.210	-0.607%	9.32万	0.00亿	0.000%
2026-07-03	32.220	34.600	35.800	31.910	2.650	8.294%	14.62万	0.00亿	0.000%
2026-07-02	31.500	31.950	32.900	31.290	0.100	0.314%	7.01万	0.00亿	0.000%
2026-07-01	31.360	31.850	32.390	30.920	0.590	1.887%	6.07万	0.00亿	0.000%
2026-06-30	29.950	31.260	31.350	29.540	1.270	4.235%	6.22万	0.00亿	0.000%
2026-06-29	29.940	29.990	30.490	29.530	0.030	0.100%	6.53万	0.00亿	0.000%
2026-06-26	31.390	29.960	31.460	29.880	-1.440	-4.586%	7.79万	0.00亿	0.000%
2026-06-25	32.040	31.400	32.550	31.250	-0.690	-2.150%	8.74万	0.00亿	0.000%
2026-06-24	32.700	32.090	32.840	31.600	-0.550	-1.685%	6.89万	0.00亿	0.000%
2026-06-23	33.940	32.640	34.580	32.390	-1.390	-4.085%	5.86万	0.00亿	0.000%
2026-06-22	33.360	34.030	34.100	32.060	0.450	1.340%	8.31万	0.00亿	0.000%
2026-06-18	32.160	33.580	33.890	31.990	1.430	4.448%	8.86万	0.00亿	0.000%
2026-06-17	32.170	32.150	32.750	31.900	-0.180	-0.557%	4.26万	0.00亿	0.000%
2026-06-16	32.550	32.330	32.730	31.870	-0.140	-0.431%	5.39万	0.00亿	0.000%
2026-06-15	32.250	32.470	32.650	31.970	0.370	1.153%	5.82万	0.00亿	0.000%
2026-06-12	31.730	32.100	33.030	31.450	0.820	2.621%	8.09万	0.00亿	0.000%
2026-06-11	30.930	31.280	31.810	30.270	0.030	0.096%	6.08万	0.00亿	0.000%
2026-06-10	31.380	31.250	32.030	30.850	-0.710	-2.222%	4.58万	0.00亿	0.000%
2026-06-09	32.650	31.960	32.950	31.370	-0.690	-2.113%	8.37万	0.00亿	0.000%
2026-06-08	33.100	32.650	33.950	31.980	-0.980	-2.914%	6.56万	0.00亿	0.000%
2026-06-05	33.300	33.630	34.540	32.200	0.240	0.719%	9.75万	0.00亿	0.000%
2026-06-04	33.730	33.390	33.850	32.970	-0.620	-1.823%	7.29万	0.00亿	0.000%
2026-06-03	34.790	34.010	35.240	33.180	-0.930	-2.662%	11.62万	0.00亿	0.000%
2026-06-02	36.130	34.940	36.240	34.050	-1.080	-2.998%	8.68万	0.00亿	0.000%
2026-06-01	37.010	36.020	37.320	35.630	-0.690	-1.880%	7.80万	0.00亿	0.000%
2026-05-29	38.840	36.710	38.850	36.480	-1.980	-5.118%	7.93万	0.00亿	0.000%
2026-05-28	38.000	38.690	39.020	37.900	0.690	1.816%	7.29万	0.00亿	0.000%
2026-05-27	37.060	38.000	40.180	37.060	0.940	2.536%	13.95万	0.00亿	0.000%
2026-05-26	37.880	37.060	37.880	35.850	-0.950	-2.499%	7.18万	0.00亿	0.000%
2026-05-25	37.340	38.010	38.800	37.070	0.670	1.794%	6.04万	0.00亿	0.000%
2026-05-22	36.350	37.340	37.550	36.350	1.290	3.578%	5.11万	0.00亿	0.000%
2026-05-21	38.440	36.050	39.330	35.850	-2.260	-5.899%	9.18万	0.00亿	0.000%
2026-05-20	37.740	38.310	38.890	37.400	0.230	0.604%	5.00万	0.00亿	0.000%
2026-05-19	38.230	38.080	38.520	37.210	-0.290	-0.756%	4.98万	0.00亿	0.000%
2026-05-18	37.350	38.370	39.390	36.920	0.760	2.021%	6.51万	0.00亿	0.000%
2026-05-15	38.460	37.610	39.100	37.040	-1.030	-2.666%	8.00万	0.00亿	0.000%
2026-05-14	40.850	38.640	40.960	38.450	-2.280	-5.572%	7.83万	0.00亿	0.000%
2026-05-13	38.620	40.920	41.350	38.080	2.200	5.682%	11.17万	0.00亿	0.000%
2026-05-12	39.460	38.720	39.740	37.850	-0.780	-1.975%	10.41万	0.00亿	0.000%
2026-05-11	40.300	39.500	40.340	38.550	-1.400	-3.423%	11.99万	0.00亿	0.000%
2026-05-08	39.510	40.900	41.960	38.900	0.950	2.378%	10.10万	0.00亿	0.000%
2026-05-07	38.560	39.950	40.350	38.050	1.440	3.739%	7.50万	0.00亿	0.000%
2026-05-06	39.150	38.510	39.610	38.480	-0.620	-1.584%	7.64万	0.00亿	0.000%
2026-04-30	38.740	39.130	39.970	38.490	0.430	1.111%	4.47万	0.00亿	0.000%
2026-04-29	38.570	38.700	39.210	38.350	0.110	0.285%	4.52万	0.00亿	0.000%
2026-04-28	39.350	38.590	39.360	38.410	-0.860	-2.180%	4.28万	0.00亿	0.000%
2026-04-27	39.240	39.450	40.560	39.050	0.200	0.510%	5.75万	0.00亿	0.000%
2026-04-24	39.900	39.250	40.190	39.090	-0.940	-2.339%	5.22万	0.00亿	0.000%
2026-04-23	40.720	40.190	41.630	39.200	-0.260	-0.643%	9.20万	0.00亿	0.000%
2026-04-22	42.190	40.450	42.490	39.450	-1.900	-4.486%	10.73万	0.00亿	0.000%
2026-04-21	42.090	42.350	42.710	41.390	0.400	0.954%	8.23万	0.00亿	0.000%
2026-04-20	44.260	41.950	44.350	39.850	-3.640	-7.984%	17.80万	0.00亿	0.000%
2026-04-17	44.040	45.590	45.950	43.750	1.220	2.750%	8.15万	0.00亿	0.000%
2026-04-16	42.850	44.370	44.640	42.690	1.380	3.210%	5.73万	0.00亿	0.000%
2026-04-15	43.350	42.990	43.710	42.430	0.330	0.774%	4.19万	0.00亿	0.000%
2026-04-14	42.220	42.660	43.110	41.330	0.910	2.180%	5.49万	0.00亿	0.000%
2026-04-13	41.120	41.750	42.050	40.860	0.180	0.433%	3.71万	0.00亿	0.000%
2026-04-10	40.660	41.570	43.000	40.660	0.970	2.389%	5.44万	0.00亿	0.000%
2026-04-09	40.550	40.600	41.880	39.560	-0.050	-0.123%	5.65万	0.00亿	0.000%
2026-04-08	38.810	40.650	41.050	38.760	2.720	7.171%	7.24万	0.00亿	0.000%
2026-04-07	37.030	37.930	38.400	37.000	0.000	0.000%	4.45万	0.00亿	0.000%
2026-04-03	36.530	37.060	37.300	36.130	0.000	0.000%	3.75万	0.00亿	0.000%
2026-04-02	37.860	36.530	38.790	36.210	0.000	0.000%	5.61万	0.00亿	0.000%
2026-04-01	36.530	37.850	38.400	36.510	0.000	0.000%	6.37万	0.00亿	0.000%