图南股份

sz300855 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

31.92

涨跌幅

+0.06%

成交量

5,373,400 股

成交额

172,594,656 元

换手率

1.83%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	32.10	31.92	32.95	31.34	+0.06%	5,373,400	172,594,656	1.83
2026-10-13	30.77	31.90	32.27	30.27	+2.64%	4,988,700	155,323,648	1.70
2026-10-12	31.85	31.08	32.28	31.03	-2.72%	3,127,300	98,654,848	1.07
2026-10-09	32.32	31.95	32.72	31.30	-1.66%	4,225,800	134,705,312	1.44
2026-10-08	33.01	32.49	33.64	32.17	-2.14%	4,042,600	132,789,064	1.38
2026-09-30	33.89	33.20	33.99	33.20	-1.57%	2,341,600	78,623,352	0.80
2026-09-29	33.85	33.73	34.03	33.26	-0.44%	2,962,400	99,552,480	1.01
2026-09-28	34.37	33.88	34.96	33.71	-1.43%	3,578,400	122,001,304	1.22
2026-09-24	34.80	34.37	35.09	34.00	-1.83%	3,149,000	108,607,424	1.07
2026-09-23	34.86	35.01	35.15	34.16	+0.09%	3,423,000	118,926,696	1.17
2026-09-22	36.19	34.98	36.30	34.86	-3.69%	5,445,500	192,767,792	1.86
2026-09-21	34.85	36.32	36.84	34.81	+4.01%	7,014,000	254,259,680	2.39
2026-09-18	35.12	34.92	35.38	34.77	-0.03%	2,434,400	85,139,064	0.83
2026-09-17	34.50	34.93	35.45	34.50	+0.49%	3,059,800	106,951,520	1.04
2026-09-16	33.89	34.76	35.02	33.79	+1.91%	4,606,900	159,035,136	1.57
2026-09-15	34.47	34.11	34.70	34.11	-1.27%	4,551,600	156,683,584	1.55
2026-09-14	35.12	34.55	35.28	34.16	-2.15%	6,204,700	215,721,056	2.12
2026-09-11	35.72	35.31	35.92	34.73	-1.86%	6,110,900	214,998,848	2.09
2026-09-10	35.95	35.98	36.32	35.50	-0.55%	4,129,400	148,683,248	1.41
2026-09-09	35.61	36.18	36.85	35.61	+1.01%	4,808,300	174,625,152	1.64
2026-09-08	36.04	35.82	36.21	35.50	-0.11%	4,720,700	169,398,976	1.61
2026-09-07	35.61	35.86	36.00	35.10	+0.25%	6,941,700	246,997,840	2.37
2026-09-04	35.79	35.77	36.49	35.55	+0.22%	5,024,500	180,788,496	1.72
2026-09-03	35.09	35.69	36.32	35.09	+1.39%	7,768,400	278,000,736	2.65
2026-09-02	34.15	35.20	35.45	33.80	+2.12%	8,137,400	283,844,096	2.78
2026-09-01	34.50	34.47	35.00	34.23	-0.23%	5,927,100	205,011,872	2.02
2026-08-31	33.41	34.55	34.78	33.01	+2.40%	8,337,700	284,596,832	2.85
2026-08-28	33.59	33.74	34.19	33.42	+0.18%	4,233,900	143,212,880	1.45
2026-08-27	33.70	33.68	33.94	33.35	-0.41%	4,310,700	144,982,816	1.47
2026-08-26	34.47	33.82	34.69	33.71	-1.51%	4,744,300	161,383,424	1.62

需要全历史数据与程序化访问？查看图南股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300855 获取全部历史日线。