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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-18 | 5.35 | 5.61 | 5.33 | 5.50 | 2.04% | 0.18% | 3.81% | 21,162,600 | 116,188,000 | 118% | 5.49 | 2.66% | 5.35 | 2.00% | 5.32 | 1.61% | 5.30 | 0.68% | 0.15% |  |
| 2021-01-15 | 5.18 | 5.47 | 5.15 | 5.39 | 3.06% | 0.79% | 2.43% | 20,156,200 | 107,797,000 | 118% | 5.35 | 3.93% | 5.24 | 0.27% | 5.23 | 0.29% | 5.26 | 0.50% | -0.12% | |
| 2021-01-14 | 5.13 | 5.28 | 4.99 | 5.23 | 0.97% | 1.63% | -0.11% | 14,709,700 | 75,692,000 | 89% | 5.15 | -1.06% | 5.23 | 0.35% | 5.22 | -0.38% | 5.24 | 0.04% | -0.32% | |
| 2021-01-13 | 5.23 | 5.34 | 5.13 | 5.18 | -2.45% | -0.40% | -1.03% | 14,564,300 | 75,745,000 | 95% | 5.20 | -2.15% | 5.21 | -0.59% | 5.24 | -1.15% | 5.23 | 0.15% | -0.45% | |
| 2021-01-12 | 5.02 | 5.50 | 4.90 | 5.31 | 5.99% | -0.09% | 1.61% | 19,759,700 | 105,015,000 | 139% | 5.32 | 4.50% | 5.24 | 0.44% | 5.30 | 0.38% | 5.23 | 0.69% | -0.50% | |
| 2021-01-11 | 5.22 | 5.22 | 4.99 | 5.01 | -5.11% | -1.49% | -3.47% | 14,746,700 | 75,001,000 | 108% | 5.09 | -3.95% | 5.22 | -2.19% | 5.28 | -0.17% | 5.19 | 0.00% | -0.65% | |
| 2021-01-08 | 5.22 | 5.42 | 5.16 | 5.28 | 1.34% | -0.28% | 1.73% | 17,219,700 | 91,180,000 | 136% | 5.30 | 0.82% | 5.34 | 0.30% | 5.29 | 0.65% | 5.19 | 0.60% | -0.67% | |
| 2021-01-07 | 5.35 | 5.35 | 5.17 | 5.21 | -4.23% | -0.80% | 0.99% | 21,942,000 | 115,239,000 | 170% | 5.25 | -2.96% | 5.32 | 0.36% | 5.25 | 0.48% | 5.16 | -0.17% | -0.86% | |
| 2021-01-06 | 5.04 | 5.57 | 5.03 | 5.44 | 7.51% | 0.52% | 5.26% | 34,666,700 | 187,611,000 | 281% | 5.41 | 7.21% | 5.30 | 5.47% | 5.23 | 4.56% | 5.17 | 0.43% | -0.86% | |
| 2021-01-05 | 5.08 | 5.11 | 5.01 | 5.06 | -0.39% | 0.24% | -1.67% | 6,095,800 | 30,774,000 | 54% | 5.05 | -0.32% | 5.03 | 0.48% | 5.00 | 0.60% | 5.15 | -1.40% | -0.90% | |
| 2021-01-04 | 5.01 | 5.10 | 4.98 | 5.08 | 1.80% | 0.32% | -2.66% | 9,538,300 | 48,300,000 | 75% | 5.06 | 1.95% | 5.00 | 0.95% | 4.97 | 0.12% | 5.22 | -2.03% | -0.74% | |
| 2020-12-31 | 4.90 | 5.02 | 4.90 | 4.99 | 1.22% | 0.46% | -6.33% | 8,155,800 | 40,512,000 | 55% | 4.97 | 0.34% | 4.96 | 0.55% | 4.97 | -0.90% | 5.33 | -1.46% | -0.50% | |
| 2020-12-30 | 4.97 | 5.00 | 4.90 | 4.93 | -0.60% | -0.40% | -8.81% | 5,501,800 | 27,235,000 | 33% | 4.95 | 0.04% | 4.93 | -0.79% | 5.01 | -1.94% | 5.41 | -1.28% | -0.31% | |
| 2020-12-29 | 4.90 | 5.00 | 4.88 | 4.96 | 0.61% | 0.24% | -9.42% | 6,086,700 | 30,114,000 | 31% | 4.95 | 0.88% | 4.97 | -1.17% | 5.11 | -2.03% | 5.48 | -0.40% | -0.11% | |
| 2020-12-28 | 5.05 | 5.05 | 4.79 | 4.93 | -1.79% | 0.51% | -10.33% | 9,050,400 | 44,389,000 | 43% | 4.91 | -2.62% | 5.03 | -2.67% | 5.22 | -2.21% | 5.50 | -0.78% | -0.06% | |
| 2020-12-25 | 4.97 | 5.09 | 4.94 | 5.02 | 0.80% | -0.34% | -9.40% | 10,086,400 | 50,807,000 | 44% | 5.04 | -0.81% | 5.17 | -2.51% | 5.33 | -2.51% | 5.54 | -0.20% | 0.08% | |
| 2020-12-24 | 5.27 | 5.28 | 4.96 | 4.98 | -5.68% | -1.93% | -10.30% | 20,147,300 | 102,302,000 | 82% | 5.08 | -4.57% | 5.30 | -3.41% | 5.47 | -2.43% | 5.55 | -1.30% | 0.10% | |
| 2020-12-23 | 5.43 | 5.47 | 5.24 | 5.28 | -3.65% | -0.77% | -6.13% | 19,680,800 | 104,716,000 | 76% | 5.32 | -4.30% | 5.49 | -2.97% | 5.61 | -1.46% | 5.63 | -0.18% | 0.46% | |
| 2020-12-22 | 5.55 | 5.68 | 5.48 | 5.48 | -2.49% | -1.44% | -2.75% | 15,306,400 | 85,108,000 | 61% | 5.56 | -0.68% | 5.65 | -0.84% | 5.69 | 0.05% | 5.64 | 0.04% | 0.55% | |
| 2020-12-21 | 5.65 | 5.70 | 5.49 | 5.62 | -2.09% | 0.39% | -0.23% | 18,514,800 | 103,644,000 | 77% | 5.60 | -2.61% | 5.70 | -0.61% | 5.69 | 0.04% | 5.63 | 0.14% | 0.54% | |
| 2020-12-18 | 5.85 | 5.95 | 5.62 | 5.74 | -1.88% | -0.14% | 2.04% | 25,292,600 | 145,393,000 | 111% | 5.75 | 0.24% | 5.74 | 0.86% | 5.68 | 1.16% | 5.63 | 0.46% | 0.54% | |
| 2020-12-17 | 5.72 | 5.87 | 5.61 | 5.85 | 1.21% | 2.02% | 4.48% | 22,110,100 | 126,780,000 | 105% | 5.73 | 0.11% | 5.69 | 0.69% | 5.62 | -0.34% | 5.60 | 0.43% | 0.51% | |
| 2020-12-16 | 5.54 | 5.88 | 5.47 | 5.78 | 4.14% | 0.91% | 3.68% | 30,492,300 | 174,670,000 | 157% | 5.73 | 3.49% | 5.65 | 2.02% | 5.64 | 0.84% | 5.58 | 0.63% | 0.48% | |
| 2020-12-15 | 5.63 | 5.66 | 5.47 | 5.55 | -1.77% | 0.27% | 0.18% | 15,346,000 | 84,945,000 | 87% | 5.54 | -1.55% | 5.54 | -1.60% | 5.59 | 0.11% | 5.54 | 0.18% | 0.42% | |
| 2020-12-14 | 5.38 | 5.86 | 5.27 | 5.65 | 3.67% | 0.50% | 2.17% | 28,805,500 | 161,936,000 | 173% | 5.62 | 3.27% | 5.63 | 0.64% | 5.59 | 0.47% | 5.53 | 0.56% | 0.41% | |
| 2020-12-11 | 5.57 | 5.61 | 5.29 | 5.45 | -4.89% | 0.11% | -0.89% | 26,968,500 | 146,813,000 | 177% | 5.44 | -5.37% | 5.59 | -0.61% | 5.56 | -0.23% | 5.50 | 0.06% | 0.37% | |
| 2020-12-10 | 5.54 | 6.05 | 5.52 | 5.73 | 4.18% | -0.40% | 4.26% | 39,378,800 | 226,552,000 | 316% | 5.75 | 4.83% | 5.62 | 3.14% | 5.57 | 2.75% | 5.50 | 2.25% | 0.37% | |
| 2020-12-09 | 5.34 | 5.65 | 5.31 | 5.50 | 3.19% | 0.22% | 2.33% | 24,114,700 | 132,339,000 | 256% | 5.49 | 2.43% | 5.45 | 1.13% | 5.42 | 0.93% | 5.38 | 0.71% | 0.17% | |
| 2020-12-08 | 5.42 | 5.43 | 5.31 | 5.33 | -1.66% | -0.52% | -0.13% | 6,678,900 | 35,787,000 | 83% | 5.36 | -1.45% | 5.39 | 0.19% | 5.37 | 0.08% | 5.34 | -0.04% | 0.13% | |
| 2020-12-07 | 5.41 | 5.48 | 5.37 | 5.42 | 0.00% | -0.31% | 1.52% | 12,028,100 | 65,396,000 | 148% | 5.44 | 1.44% | 5.38 | 0.75% | 5.37 | 0.54% | 5.34 | 0.15% | 0.17% | | |
|
