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(%) |
| 2021-05-12 | 5.37 | 5.57 | 5.36 | 5.55 | 0.14 | 2.59 | 96,843 | 5,318 | 3.88 | 2.76 |
| 2021-05-11 | 5.48 | 5.48 | 5.37 | 5.41 | -0.08 | -1.46 | 66,397 | 3,593 | 2.00 | 1.89 |
| 2021-05-10 | 5.46 | 5.53 | 5.39 | 5.49 | 0.04 | 0.73 | 82,395 | 4,498 | 2.57 | 2.35 |
| 2021-05-07 | 5.32 | 5.50 | 5.29 | 5.45 | 0.12 | 2.25 | 90,266 | 4,905 | 3.94 | 2.57 |
| 2021-05-06 | 5.24 | 5.35 | 5.20 | 5.33 | 0.11 | 2.11 | 53,094 | 2,815 | 2.87 | 1.51 |
| 2021-04-30 | 5.34 | 5.39 | 5.17 | 5.22 | -0.14 | -2.61 | 74,529 | 3,919 | 4.10 | 2.12 |
| 2021-04-29 | 5.39 | 5.44 | 5.35 | 5.36 | -0.04 | -0.74 | 57,256 | 3,089 | 1.67 | 1.63 |
| 2021-04-28 | 5.37 | 5.42 | 5.34 | 5.40 | 0.00 | 0.00 | 67,696 | 3,638 | 1.48 | 1.93 |
| 2021-04-27 | 5.34 | 5.42 | 5.21 | 5.40 | 0.06 | 1.12 | 87,255 | 4,629 | 3.93 | 2.48 |
| 2021-04-26 | 5.34 | 5.40 | 5.30 | 5.34 | 0.02 | 0.38 | 53,686 | 2,872 | 1.88 | 1.53 |
| 2021-04-23 | 5.48 | 5.48 | 5.30 | 5.32 | -0.16 | -2.92 | 97,558 | 5,229 | 3.28 | 2.78 |
| 2021-04-22 | 5.59 | 5.63 | 5.47 | 5.48 | -0.12 | -2.14 | 105,784 | 5,849 | 2.86 | 3.01 |
| 2021-04-21 | 5.58 | 5.63 | 5.50 | 5.60 | 0.01 | 0.18 | 77,033 | 4,284 | 2.33 | 2.19 |
| 2021-04-20 | 5.62 | 5.71 | 5.55 | 5.59 | -0.06 | -1.06 | 94,626 | 5,337 | 2.83 | 2.69 |
| 2021-04-19 | 5.70 | 5.71 | 5.64 | 5.65 | 0.02 | 0.36 | 103,222 | 5,856 | 1.24 | 2.94 |
| 2021-04-16 | 5.53 | 5.68 | 5.53 | 5.63 | 0.12 | 2.18 | 101,594 | 5,701 | 2.72 | 2.89 |
| 2021-04-15 | 5.65 | 5.66 | 5.45 | 5.51 | -0.14 | -2.48 | 122,569 | 6,773 | 3.72 | 3.49 |
| 2021-04-14 | 5.56 | 5.70 | 5.55 | 5.65 | 0.07 | 1.25 | 110,926 | 6,249 | 2.69 | 3.16 |
| 2021-04-13 | 5.70 | 5.73 | 5.55 | 5.58 | -0.10 | -1.76 | 121,996 | 6,848 | 3.17 | 3.47 |
| 2021-04-12 | 5.92 | 5.95 | 5.65 | 5.68 | -0.22 | -3.73 | 163,937 | 9,436 | 5.08 | 4.67 |
| 2021-04-09 | 6.02 | 6.08 | 5.80 | 5.90 | -0.17 | -2.80 | 212,488 | 12,588 | 4.61 | 6.05 |
| 2021-04-08 | 6.12 | 6.15 | 6.00 | 6.07 | -0.09 | -1.46 | 195,879 | 11,871 | 2.44 | 5.58 |
| 2021-04-07 | 6.21 | 6.34 | 6.09 | 6.16 | -0.07 | -1.12 | 266,887 | 16,508 | 4.01 | 7.60 |
| 2021-04-06 | 6.08 | 6.35 | 6.06 | 6.23 | 0.15 | 2.47 | 269,912 | 16,851 | 4.77 | 7.68 |
| 2021-04-02 | 6.00 | 6.28 | 5.91 | 6.08 | 0.02 | 0.33 | 289,060 | 17,672 | 6.11 | 8.23 |
| 2021-04-01 | 5.94 | 6.15 | 5.85 | 6.06 | 0.13 | 2.19 | 240,897 | 14,535 | 5.06 | 6.86 |
