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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-24 | 4.84 | 4.94 | 4.77 | 4.90 | 1.24% | 0.84% | 3.66% | 12,756,100 | 61,979,000 | 144% | 4.86 | 0.14% | 4.84 | 0.46% | 4.82 | 0.90% | 4.73 | 0.77% | 0.23% |  |
| 2020-02-21 | 4.85 | 4.90 | 4.82 | 4.84 | -0.62% | -0.25% | 3.18% | 11,365,200 | 55,145,000 | 136% | 4.85 | 0.75% | 4.82 | 0.69% | 4.78 | 1.10% | 4.69 | 1.06% | -0.03% | |
| 2020-02-20 | 4.81 | 4.87 | 4.73 | 4.87 | 1.67% | 1.12% | 4.91% | 10,696,900 | 51,519,000 | 130% | 4.82 | 0.54% | 4.79 | 1.27% | 4.72 | 0.96% | 4.64 | 1.13% | -0.40% | |
| 2020-02-19 | 4.81 | 4.86 | 4.71 | 4.79 | 0.00% | 0.00% | 4.36% | 9,114,700 | 43,661,000 | 113% | 4.79 | 0.67% | 4.73 | 1.46% | 4.68 | 0.86% | 4.59 | 1.21% | -0.91% | |
| 2020-02-18 | 4.71 | 4.83 | 4.68 | 4.79 | 2.57% | 0.67% | 5.62% | 9,843,800 | 46,841,000 | 121% | 4.76 | 2.61% | 4.66 | 1.41% | 4.64 | 0.98% | 4.54 | 1.73% | -1.22% | |
| 2020-02-17 | 4.56 | 4.72 | 4.55 | 4.67 | 3.09% | 0.71% | 4.76% | 9,121,900 | 42,295,000 | 108% | 4.64 | 1.91% | 4.60 | 0.31% | 4.59 | 0.44% | 4.46 | 0.50% | -1.61% | |
| 2020-02-14 | 4.52 | 4.62 | 4.49 | 4.53 | -0.22% | -0.44% | 2.12% | 6,560,200 | 29,850,000 | 84% | 4.55 | -0.79% | 4.58 | -0.15% | 4.57 | 0.57% | 4.44 | -0.78% | -1.69% |  |
| 2020-02-13 | 4.63 | 4.68 | 4.53 | 4.54 | -1.94% | -1.00% | 1.54% | 6,190,600 | 28,390,000 | 78% | 4.59 | -0.46% | 4.59 | 0.26% | 4.55 | 0.93% | 4.47 | -0.89% | -1.67% | |
| 2020-02-12 | 4.54 | 4.65 | 4.52 | 4.63 | 0.87% | 0.50% | 2.64% | 7,693,100 | 35,442,000 | 95% | 4.61 | 0.74% | 4.58 | 1.26% | 4.51 | 1.37% | 4.51 | -1.16% | -1.65% | |
| 2020-02-11 | 4.58 | 4.64 | 4.52 | 4.59 | -0.22% | 0.37% | 0.57% | 7,372,900 | 33,715,000 | 87% | 4.57 | 0.46% | 4.52 | 1.35% | 4.45 | 1.97% | 4.56 | -1.23% | -1.65% | |
| 2020-02-10 | 4.49 | 4.61 | 4.40 | 4.60 | 2.00% | 1.05% | -0.45% | 8,145,300 | 37,076,000 | 94% | 4.55 | 2.15% | 4.46 | 1.73% | 4.36 | 0.81% | 4.62 | -1.87% | -1.56% | |
| 2020-02-07 | 4.40 | 4.53 | 4.36 | 4.51 | 2.27% | 1.21% | -4.23% | 9,986,800 | 44,502,000 | 106% | 4.46 | 1.62% | 4.38 | 2.41% | 4.32 | -1.71% | 4.71 | -2.67% | -1.52% | |
| 2020-02-06 | 4.35 | 4.43 | 4.28 | 4.41 | 2.56% | 0.57% | -8.85% | 9,547,900 | 41,866,000 | 91% | 4.39 | 1.62% | 4.28 | 0.82% | 4.40 | -2.59% | 4.84 | -3.97% | -1.58% | |
| 2020-02-05 | 4.21 | 4.40 | 4.21 | 4.30 | 1.90% | -0.35% | -14.65% | 10,493,200 | 45,280,000 | 77% | 4.32 | 3.43% | 4.25 | -4.50% | 4.52 | -3.98% | 5.04 | -1.83% | -1.23% | |
| 2020-02-04 | 3.95 | 4.28 | 3.95 | 4.22 | -3.43% | 1.15% | -17.77% | 12,411,700 | 51,786,000 | 86% | 4.17 | -4.55% | 4.45 | -9.17% | 4.70 | -6.11% | 5.13 | -2.17% | -1.00% | |
| 2020-02-03 | 4.37 | 4.37 | 4.37 | 4.37 | -9.90% | -0.02% | -16.70% | 1,421,800 | 6,214,000 | 10% | 4.37 | -10.94% | 4.90 | -1.83% | 5.01 | -1.51% | 5.25 | -0.30% | -0.77% | |
| 2020-01-23 | 5.04 | 5.04 | 4.81 | 4.85 | -3.77% | -1.18% | -7.83% | 7,591,200 | 37,256,000 | 56% | 4.91 | -1.41% | 4.99 | -1.77% | 5.09 | -1.82% | 5.26 | -0.60% | -0.71% | |
| 2020-01-22 | 5.00 | 5.08 | 4.88 | 5.04 | 0.80% | 1.25% | -4.80% | 7,808,400 | 38,872,000 | 55% | 4.98 | -1.52% | 5.08 | -1.67% | 5.18 | -2.45% | 5.29 | -0.68% | -0.62% | |
| 2020-01-21 | 5.17 | 5.17 | 5.00 | 5.00 | -3.66% | -1.09% | -6.19% | 9,550,200 | 48,274,000 | 61% | 5.06 | -2.81% | 5.16 | -1.81% | 5.31 | -0.64% | 5.33 | -1.19% | -0.54% | |
| 2020-01-20 | 5.18 | 5.28 | 5.15 | 5.19 | 0.58% | -0.21% | -3.78% | 7,763,700 | 40,381,000 | 43% | 5.20 | -0.38% | 5.26 | -2.03% | 5.34 | -0.08% | 5.39 | -0.33% | -0.37% | |
| 2020-01-17 | 5.28 | 5.36 | 5.12 | 5.16 | -2.27% | -1.17% | -4.66% | 11,976,100 | 62,528,000 | 58% | 5.22 | -1.66% | 5.37 | -0.41% | 5.35 | -0.21% | 5.41 | -1.42% | -0.30% | |
| 2020-01-16 | 5.40 | 5.42 | 5.26 | 5.28 | -3.30% | -0.55% | -3.83% | 16,270,600 | 86,386,000 | 65% | 5.31 | -2.66% | 5.39 | -0.02% | 5.36 | -0.24% | 5.49 | -3.29% | -0.05% | |
| 2020-01-15 | 5.35 | 5.58 | 5.33 | 5.46 | 2.82% | 0.11% | -3.82% | 30,469,800 | 166,169,000 | 96% | 5.45 | 2.38% | 5.39 | 1.72% | 5.37 | 0.39% | 5.68 | -0.44% | 1.32% | |
| 2020-01-14 | 5.36 | 5.37 | 5.28 | 5.31 | 0.00% | -0.32% | -6.87% | 11,793,900 | 62,831,000 | 38% | 5.33 | 1.37% | 5.30 | -0.34% | 5.35 | -1.58% | 5.70 | 0.48% | 1.66% | |
| 2020-01-13 | 5.27 | 5.31 | 5.18 | 5.31 | 0.38% | 1.05% | -6.43% | 9,286,200 | 48,800,000 | 29% | 5.26 | -0.87% | 5.32 | -1.08% | 5.44 | -0.37% | 5.68 | 0.11% | 1.74% | |
| 2020-01-10 | 5.38 | 5.40 | 5.26 | 5.29 | -1.67% | -0.21% | -6.69% | 12,656,900 | 67,091,000 | 40% | 5.30 | -1.32% | 5.37 | -2.04% | 5.46 | -1.80% | 5.67 | 0.32% | 1.76% | |
| 2020-01-09 | 5.41 | 5.43 | 5.33 | 5.38 | 0.37% | 0.15% | -4.80% | 13,800,300 | 74,134,000 | 44% | 5.37 | -0.79% | 5.49 | -0.11% | 5.56 | -3.91% | 5.65 | 0.21% | 1.79% | |
| 2020-01-08 | 5.46 | 5.48 | 5.36 | 5.36 | -4.29% | -1.02% | -4.95% | 23,455,100 | 127,001,000 | 78% | 5.42 | -3.03% | 5.49 | -2.03% | 5.78 | -0.58% | 5.64 | 0.16% | 1.80% | |
| 2020-01-07 | 5.45 | 5.67 | 5.45 | 5.60 | 1.82% | 0.29% | -0.53% | 33,009,700 | 184,313,000 | 119% | 5.58 | 2.38% | 5.61 | -4.56% | 5.82 | 0.59% | 5.63 | 0.50% | 1.80% | |
| 2020-01-06 | 5.40 | 5.56 | 5.35 | 5.50 | 0.00% | 0.84% | -1.82% | 33,209,100 | 181,138,000 | 129% | 5.45 | -4.48% | 5.87 | -1.23% | 5.78 | -0.43% | 5.60 | 0.34% | 1.77% | | |
|
