民丰特纸( 600235.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 5.35 | 5.43 | 5.25 | 5.41 | 1.12% | 1.10% | -2.56% | 4,797,700 | 25,673,000 | 82% | 5.35 | 0.09% | 5.35 | -0.15% | 5.36 | -0.85% | 5.55 | -1.10% | -0.41% |  |
| 2019-07-12 | 5.35 | 5.42 | 5.28 | 5.35 | 0.00% | 0.07% | -4.70% | 4,380,300 | 23,419,000 | 67% | 5.35 | -0.26% | 5.36 | -0.28% | 5.41 | -1.04% | 5.61 | -0.28% | -0.27% |  |
| 2019-07-11 | 5.34 | 5.42 | 5.30 | 5.35 | 0.56% | -0.19% | -4.97% | 3,714,500 | 19,911,000 | 53% | 5.36 | -0.26% | 5.38 | -1.14% | 5.47 | -0.92% | 5.63 | -0.51% | -0.32% | |
| 2019-07-10 | 5.43 | 5.44 | 5.31 | 5.32 | -1.85% | -1.00% | -5.99% | 4,420,100 | 23,755,000 | 60% | 5.37 | -0.26% | 5.44 | -1.31% | 5.52 | -1.24% | 5.66 | -0.55% | -0.29% | |
| 2019-07-09 | 5.40 | 5.45 | 5.34 | 5.42 | -0.18% | 0.59% | -4.75% | 4,666,000 | 25,141,000 | 61% | 5.39 | -1.97% | 5.51 | -1.33% | 5.59 | -1.52% | 5.69 | -0.63% | -0.27% | |
| 2019-07-08 | 5.65 | 5.65 | 5.42 | 5.43 | -3.89% | -1.20% | -5.17% | 8,443,800 | 46,410,000 | 104% | 5.50 | -2.31% | 5.58 | -1.79% | 5.67 | -1.46% | 5.73 | -0.88% | -0.18% | |
| 2019-07-05 | 5.65 | 5.69 | 5.57 | 5.65 | 0.00% | 0.43% | -2.20% | 5,773,100 | 32,480,000 | 69% | 5.63 | -0.95% | 5.69 | -1.35% | 5.76 | 0.26% | 5.78 | -0.65% | -0.04% | |
| 2019-07-04 | 5.68 | 5.75 | 5.63 | 5.65 | -0.53% | -0.53% | -2.84% | 5,006,000 | 28,434,000 | 53% | 5.68 | -1.01% | 5.76 | -0.67% | 5.74 | -0.26% | 5.82 | 0.02% | 0.12% | |
| 2019-07-03 | 5.80 | 5.85 | 5.67 | 5.68 | -2.57% | -1.01% | -2.30% | 6,710,900 | 38,510,000 | 68% | 5.74 | -1.65% | 5.80 | 0.82% | 5.76 | -0.14% | 5.81 | 0.14% | 0.13% | |
| 2019-07-02 | 5.83 | 5.93 | 5.78 | 5.83 | 0.17% | -0.07% | 0.41% | 8,080,100 | 47,143,000 | 80% | 5.83 | 0.28% | 5.76 | 0.31% | 5.77 | -0.02% | 5.81 | 0.36% | 0.12% | |
| 2019-07-01 | 5.95 | 5.95 | 5.73 | 5.82 | 4.30% | 0.03% | 0.61% | 10,642,300 | 61,921,000 | 106% | 5.82 | 3.86% | 5.74 | 0.39% | 5.77 | -0.45% | 5.79 | 0.30% | 0.04% | |
| 2019-06-28 | 5.77 | 5.77 | 5.53 | 5.58 | -3.13% | -0.39% | -3.26% | 8,669,700 | 48,565,000 | 80% | 5.60 | -3.13% | 5.72 | -1.50% | 5.79 | -1.35% | 5.77 | -0.77% | -0.04% | |
| 2019-06-27 | 5.76 | 5.84 | 5.73 | 5.76 | 0.17% | -0.40% | -0.91% | 6,727,600 | 38,907,000 | 58% | 5.78 | -0.07% | 5.80 | -0.85% | 5.87 | 0.26% | 5.81 | -0.22% | 0.03% | |
| 2019-06-26 | 5.81 | 5.87 | 5.70 | 5.75 | -1.88% | -0.64% | -1.30% | 7,404,400 | 42,849,000 | 60% | 5.79 | -0.65% | 5.85 | -0.86% | 5.86 | 0.38% | 5.83 | -0.31% | 0.04% | |
| 2019-06-25 | 5.98 | 5.98 | 5.70 | 5.86 | -1.51% | 0.60% | 0.27% | 10,444,600 | 60,839,000 | 78% | 5.83 | -1.62% | 5.90 | 0.41% | 5.83 | 0.60% | 5.84 | 0.24% | 0.00% | |
| 2019-06-24 | 6.00 | 6.01 | 5.85 | 5.95 | 0.17% | 0.49% | 2.06% | 11,081,400 | 65,608,000 | 82% | 5.92 | -0.37% | 5.88 | 1.15% | 5.80 | 0.85% | 5.83 | 0.52% | -0.05% | |
| 2019-06-21 | 5.96 | 6.08 | 5.83 | 5.94 | 2.59% | -0.05% | 2.41% | 15,797,300 | 93,884,000 | 122% | 5.94 | 3.48% | 5.81 | 2.38% | 5.75 | -0.28% | 5.80 | 0.92% | -0.13% | |
| 2019-06-20 | 5.63 | 5.82 | 5.63 | 5.79 | 2.66% | 0.82% | 0.75% | 10,937,600 | 62,818,000 | 85% | 5.74 | 0.99% | 5.68 | 0.32% | 5.77 | -0.57% | 5.75 | 0.11% | -0.34% | |
| 2019-06-19 | 5.67 | 5.80 | 5.62 | 5.64 | 1.99% | -0.83% | -1.76% | 10,725,600 | 61,001,000 | 85% | 5.69 | 2.14% | 5.66 | -2.30% | 5.80 | -0.91% | 5.74 | 0.05% | -0.37% | |
| 2019-06-18 | 5.64 | 5.67 | 5.51 | 5.53 | -2.12% | -0.68% | -3.62% | 7,764,500 | 43,235,000 | 60% | 5.57 | -2.09% | 5.79 | -1.21% | 5.85 | 0.02% | 5.74 | -0.38% | -0.39% | |
| 2019-06-17 | 5.82 | 5.89 | 5.55 | 5.65 | -4.24% | -0.65% | -1.91% | 14,439,900 | 82,115,000 | 113% | 5.69 | -4.69% | 5.86 | -1.31% | 5.85 | 0.15% | 5.76 | -0.50% | -0.31% | |
| 2019-06-14 | 5.97 | 6.23 | 5.76 | 5.90 | -0.17% | -1.12% | 1.92% | 18,683,400 | 111,487,000 | 155% | 5.97 | 1.05% | 5.94 | 1.47% | 5.84 | 1.99% | 5.79 | -0.09% | -0.25% | |
| 2019-06-13 | 5.81 | 5.99 | 5.81 | 5.91 | 0.51% | 0.08% | 2.00% | 14,091,300 | 83,213,000 | 119% | 5.91 | -0.62% | 5.86 | 1.63% | 5.73 | 0.92% | 5.79 | -0.19% | -0.25% | |
| 2019-06-12 | 5.94 | 6.05 | 5.81 | 5.88 | 2.08% | -1.04% | 1.29% | 18,460,600 | 109,691,000 | 157% | 5.94 | 4.25% | 5.76 | 4.25% | 5.68 | 1.81% | 5.81 | -0.63% | -0.23% | |
| 2019-06-11 | 5.47 | 5.93 | 5.39 | 5.76 | 6.67% | 1.05% | -1.40% | 14,779,500 | 84,237,000 | 115% | 5.70 | 6.24% | 5.53 | 0.95% | 5.58 | -0.43% | 5.84 | -0.26% | -0.15% | |
| 2019-06-10 | 5.29 | 5.44 | 5.25 | 5.40 | 2.08% | 0.65% | -7.80% | 6,165,200 | 33,077,000 | 45% | 5.37 | -0.37% | 5.47 | -1.51% | 5.60 | -2.03% | 5.86 | -0.32% | -0.13% | |
| 2019-06-06 | 5.64 | 5.69 | 5.26 | 5.29 | -6.45% | -1.76% | -9.97% | 11,085,600 | 59,701,000 | 74% | 5.39 | -4.81% | 5.56 | -3.05% | 5.72 | -2.66% | 5.88 | -1.23% | -0.06% | |
| 除权分界线,2019年06月06日,10股派0.050元(以下数据已经复权) |
| 2019-06-05 | 5.65 | 5.76 | 5.59 | 5.66 | 1.25% | -0.04% | -4.94% | 8,785,000 | 49,744,000 | 53% | 5.66 | 0.18% | 5.73 | -1.90% | 5.87 | -1.00% | 5.95 | -0.15% | 0.16% | |
| 2019-06-04 | 5.84 | 5.85 | 5.56 | 5.59 | -4.12% | -1.10% | -6.26% | 10,476,900 | 59,213,000 | 62% | 5.65 | -4.09% | 5.84 | -2.32% | 5.93 | -1.61% | 5.96 | -0.17% | 0.25% | |
| 2019-06-03 | 5.92 | 6.00 | 5.81 | 5.83 | 0.00% | -1.07% | -2.40% | 9,135,700 | 53,841,000 | 55% | 5.89 | -1.31% | 5.98 | -0.43% | 6.03 | 0.32% | 5.97 | 0.42% | 0.30% | | |
|
