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(%) |
| 2022-05-19 | 5.25 | 5.39 | 5.20 | 5.34 | 0.00 | 0.00 | 59,693 | 3,181 | 3.56 | 1.70 |
| 2022-05-18 | 5.34 | 5.38 | 5.29 | 5.34 | -0.01 | -0.19 | 62,058 | 3,315 | 1.68 | 1.77 |
| 2022-05-17 | 5.31 | 5.38 | 5.26 | 5.35 | 0.03 | 0.56 | 83,479 | 4,448 | 2.26 | 2.38 |
| 2022-05-16 | 5.25 | 5.38 | 5.25 | 5.32 | 0.07 | 1.33 | 87,035 | 4,640 | 2.48 | 2.48 |
| 2022-05-13 | 5.27 | 5.33 | 5.18 | 5.25 | -0.02 | -0.38 | 62,261 | 3,265 | 2.85 | 1.77 |
| 2022-05-12 | 5.10 | 5.30 | 5.10 | 5.27 | 0.00 | 0.00 | 106,013 | 5,557 | 3.80 | 3.02 |
| 2022-05-11 | 5.28 | 5.48 | 5.25 | 5.27 | -0.08 | -1.50 | 196,690 | 10,518 | 4.30 | 5.60 |
| 2022-05-10 | 5.39 | 5.47 | 5.24 | 5.35 | -0.02 | -0.37 | 254,702 | 13,592 | 4.28 | 7.25 |
| 2022-05-09 | 4.94 | 5.37 | 4.94 | 5.37 | 0.49 | 10.04 | 242,598 | 12,896 | 8.81 | 6.91 |
| 2022-05-06 | 4.85 | 4.91 | 4.79 | 4.88 | -0.07 | -1.41 | 42,029 | 2,044 | 2.42 | 1.20 |
| 2022-05-05 | 4.93 | 5.04 | 4.88 | 4.95 | 0.03 | 0.61 | 54,308 | 2,690 | 3.25 | 1.55 |
| 2022-04-29 | 4.75 | 4.95 | 4.72 | 4.92 | 0.24 | 5.13 | 77,022 | 3,740 | 4.91 | 2.19 |
| 2022-04-28 | 4.75 | 4.82 | 4.60 | 4.68 | -0.12 | -2.50 | 64,258 | 3,017 | 4.58 | 1.83 |
| 2022-04-27 | 4.61 | 4.81 | 4.52 | 4.80 | 0.09 | 1.91 | 70,173 | 3,273 | 6.16 | 2.00 |
| 2022-04-26 | 4.91 | 4.97 | 4.70 | 4.71 | -0.19 | -3.88 | 65,125 | 3,162 | 5.51 | 1.85 |
| 2022-04-25 | 5.25 | 5.28 | 4.89 | 4.90 | -0.42 | -7.89 | 91,139 | 4,603 | 7.33 | 2.59 |
| 2022-04-22 | 5.30 | 5.39 | 5.20 | 5.32 | 0.01 | 0.19 | 54,112 | 2,863 | 3.58 | 1.54 |
| 2022-04-21 | 5.60 | 5.63 | 5.24 | 5.31 | -0.28 | -5.01 | 81,284 | 4,387 | 6.98 | 2.31 |
| 2022-04-20 | 5.57 | 5.68 | 5.53 | 5.59 | 0.03 | 0.54 | 65,539 | 3,686 | 2.70 | 1.87 |
| 2022-04-19 | 5.48 | 5.56 | 5.45 | 5.56 | 0.09 | 1.65 | 54,867 | 3,035 | 2.01 | 1.56 |
| 2022-04-18 | 5.47 | 5.52 | 5.37 | 5.47 | -0.06 | -1.09 | 47,015 | 2,562 | 2.71 | 1.34 |
| 2022-04-15 | 5.69 | 5.69 | 5.46 | 5.53 | -0.17 | -2.98 | 80,715 | 4,476 | 4.04 | 2.30 |
| 2022-04-14 | 5.69 | 5.75 | 5.65 | 5.70 | 0.02 | 0.35 | 49,241 | 2,805 | 1.76 | 1.40 |
| 2022-04-13 | 5.78 | 5.80 | 5.66 | 5.68 | -0.14 | -2.41 | 61,420 | 3,524 | 2.41 | 1.75 |
| 2022-04-12 | 5.63 | 5.86 | 5.56 | 5.82 | 0.18 | 3.19 | 74,888 | 4,293 | 5.32 | 2.13 |
| 2022-04-11 | 5.79 | 5.82 | 5.60 | 5.64 | -0.20 | -3.42 | 79,423 | 4,540 | 3.77 | 2.26 |
| 2022-04-08 | 5.89 | 5.98 | 5.72 | 5.84 | -0.01 | -0.17 | 96,809 | 5,619 | 4.44 | 2.76 |
| 2022-04-07 | 6.00 | 6.02 | 5.85 | 5.85 | -0.17 | -2.82 | 102,070 | 6,039 | 2.82 | 2.91 |
| 2022-04-06 | 5.84 | 6.10 | 5.78 | 6.02 | 0.21 | 3.61 | 154,809 | 9,279 | 5.51 | 4.41 |
| 2022-04-01 | 5.99 | 5.99 | 5.73 | 5.81 | -0.24 | -3.97 | 156,579 | 9,124 | 4.30 | 4.46 |
进入关怀模式
