民丰特纸(600235) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-03 | 5.60 | 5.67 | 5.51 | 5.63 | 0.03 | 0.54 | 137,738 | 7,705 | 2.86 | 3.92 |
| 2021-03-02 | 5.65 | 5.72 | 5.51 | 5.60 | -0.08 | -1.41 | 149,139 | 8,333 | 3.70 | 4.25 |
| 2021-03-01 | 5.50 | 5.76 | 5.48 | 5.68 | 0.19 | 3.46 | 237,514 | 13,466 | 5.10 | 6.76 |
| 2021-02-26 | 5.23 | 5.68 | 5.21 | 5.49 | 0.18 | 3.39 | 262,417 | 14,495 | 8.85 | 7.47 |
| 2021-02-25 | 5.56 | 5.58 | 5.31 | 5.31 | -0.16 | -2.93 | 108,974 | 5,870 | 4.94 | 3.10 |
| 2021-02-24 | 5.54 | 5.55 | 5.33 | 5.47 | -0.03 | -0.55 | 158,289 | 8,596 | 4.00 | 4.51 |
| 2021-02-23 | 5.40 | 5.55 | 5.30 | 5.50 | 0.12 | 2.23 | 202,213 | 11,019 | 4.65 | 5.76 |
| 2021-02-22 | 5.31 | 5.56 | 5.24 | 5.38 | 0.09 | 1.70 | 211,423 | 11,482 | 6.05 | 6.02 |
| 2021-02-19 | 5.17 | 5.35 | 5.14 | 5.29 | 0.15 | 2.92 | 120,039 | 6,302 | 4.09 | 3.42 |
| 2021-02-18 | 5.05 | 5.18 | 5.04 | 5.14 | 0.15 | 3.01 | 97,076 | 4,959 | 2.81 | 2.76 |
| 2021-02-10 | 5.00 | 5.03 | 4.93 | 4.99 | 0.02 | 0.40 | 73,791 | 3,677 | 2.01 | 2.10 |
| 2021-02-09 | 4.90 | 5.02 | 4.86 | 4.97 | 0.03 | 0.61 | 83,797 | 4,166 | 3.24 | 2.39 |
| 2021-02-08 | 4.90 | 5.00 | 4.74 | 4.94 | 0.04 | 0.82 | 124,225 | 6,048 | 5.31 | 3.54 |
| 2021-02-05 | 5.15 | 5.19 | 4.89 | 4.90 | -0.26 | -5.04 | 180,468 | 9,019 | 5.81 | 5.14 |
| 2021-02-04 | 5.51 | 5.52 | 5.10 | 5.16 | -0.38 | -6.86 | 237,506 | 12,441 | 7.58 | 6.76 |
| 2021-02-03 | 5.68 | 5.68 | 5.41 | 5.54 | -0.18 | -3.15 | 248,856 | 13,811 | 4.72 | 7.08 |
| 2021-02-02 | 5.63 | 5.77 | 5.55 | 5.72 | -0.04 | -0.69 | 240,647 | 13,597 | 3.82 | 6.85 |
| 2021-02-01 | 5.81 | 5.83 | 5.52 | 5.76 | 0.04 | 0.70 | 298,187 | 16,921 | 5.42 | 8.49 |
| 2021-01-29 | 5.89 | 6.01 | 5.53 | 5.72 | -0.22 | -3.70 | 352,545 | 20,195 | 8.08 | 10.04 |
| 2021-01-28 | 6.20 | 6.32 | 5.89 | 5.94 | -0.22 | -3.57 | 565,714 | 34,322 | 6.98 | 16.10 |
| 2021-01-27 | 5.57 | 6.16 | 5.57 | 6.16 | 0.56 | 10.00 | 395,677 | 23,855 | 10.54 | 11.26 |
| 2021-01-26 | 5.80 | 5.80 | 5.49 | 5.60 | -0.34 | -5.72 | 424,393 | 24,015 | 5.22 | 12.08 |
| 2021-01-25 | 5.31 | 5.94 | 5.28 | 5.94 | 0.54 | 10.00 | 419,913 | 24,652 | 12.22 | 11.95 |
| 2021-01-22 | 5.57 | 5.75 | 5.40 | 5.40 | -0.07 | -1.28 | 274,972 | 15,336 | 6.40 | 7.83 |
| 2021-01-21 | 5.44 | 5.62 | 5.36 | 5.47 | -0.02 | -0.36 | 172,412 | 9,444 | 4.74 | 4.91 |
| 2021-01-20 | 5.50 | 5.52 | 5.33 | 5.49 | -0.14 | -2.49 | 183,399 | 9,946 | 3.37 | 5.22 |
| 2021-01-19 | 5.46 | 5.63 | 5.38 | 5.63 | 0.13 | 2.36 | 262,224 | 14,521 | 4.55 | 7.46 |
| 2021-01-18 | 5.35 | 5.61 | 5.33 | 5.50 | 0.11 | 2.04 | 211,625 | 11,619 | 5.19 | 6.02 |
| 2021-01-15 | 5.18 | 5.47 | 5.15 | 5.39 | 0.16 | 3.06 | 201,562 | 10,780 | 6.12 | 5.74 |
| 2021-01-14 | 5.13 | 5.28 | 4.99 | 5.23 | 0.05 | 0.97 | 147,097 | 7,569 | 5.60 | 4.19 |
| 2021-01-13 | 5.23 | 5.34 | 5.13 | 5.18 | -0.13 | -2.45 | 145,642 | 7,574 | 3.95 | 4.15 |
| 2021-01-12 | 5.02 | 5.50 | 4.90 | 5.31 | 0.30 | 5.99 | 197,597 | 10,501 | 11.98 | 5.62 |
| 2021-01-11 | 5.22 | 5.22 | 4.99 | 5.01 | -0.27 | -5.11 | 147,466 | 7,500 | 4.36 | 4.20 |
| 2021-01-08 | 5.22 | 5.42 | 5.16 | 5.28 | 0.07 | 1.34 | 172,196 | 9,118 | 4.99 | 4.90 |
| 2021-01-07 | 5.35 | 5.35 | 5.17 | 5.21 | -0.23 | -4.23 | 219,420 | 11,524 | 3.31 | 6.25 |
| 2021-01-06 | 5.04 | 5.57 | 5.03 | 5.44 | 0.38 | 7.51 | 346,666 | 18,761 | 10.67 | 9.87 |
| 2021-01-05 | 5.08 | 5.11 | 5.01 | 5.06 | -0.02 | -0.39 | 60,957 | 3,077 | 1.97 | 1.74 |
| 2021-01-04 | 5.01 | 5.10 | 4.98 | 5.08 | 0.09 | 1.80 | 95,382 | 4,830 | 2.40 | 2.72 |
