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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 5.07 | 5.18 | 4.98 | 5.13 | 1.58% | 1.22% | 3.66% | 11,666,000 | 59,121,000 | 138% | 5.07 | -1.63% | 5.09 | 0.47% | 5.05 | 0.64% | 4.95 | 0.59% | 0.33% |  |
| 2019-09-11 | 5.11 | 5.33 | 5.03 | 5.05 | 0.20% | -1.98% | 2.64% | 15,973,100 | 82,288,000 | 206% | 5.15 | 2.98% | 5.07 | 2.22% | 5.01 | 1.89% | 4.92 | 1.28% | 0.32% | |
| 2019-09-10 | 5.01 | 5.05 | 4.95 | 5.04 | 0.60% | 0.74% | 3.75% | 7,197,600 | 36,010,000 | 104% | 5.00 | 0.73% | 4.96 | 0.65% | 4.92 | 0.70% | 4.86 | 0.48% | 0.22% | |
| 2019-09-09 | 4.97 | 5.02 | 4.91 | 5.01 | 2.04% | 0.87% | 3.62% | 8,386,800 | 41,658,000 | 122% | 4.97 | 1.29% | 4.93 | 1.01% | 4.89 | 0.87% | 4.84 | 0.71% | 0.21% | |
| 2019-09-06 | 4.93 | 4.97 | 4.85 | 4.91 | 0.82% | 0.12% | 2.27% | 6,957,000 | 34,114,000 | 102% | 4.90 | -0.08% | 4.88 | 0.56% | 4.85 | 0.62% | 4.80 | 0.21% | 0.14% |  |
| 2019-09-05 | 4.86 | 4.95 | 4.84 | 4.87 | 0.83% | -0.77% | 1.65% | 9,133,800 | 44,826,000 | 132% | 4.91 | 1.97% | 4.85 | 1.21% | 4.82 | 0.59% | 4.79 | 0.13% | 0.16% | |
| 2019-09-04 | 4.82 | 4.86 | 4.78 | 4.83 | 0.42% | 0.35% | 0.94% | 6,791,600 | 32,690,000 | 93% | 4.81 | 0.25% | 4.79 | 0.40% | 4.79 | 0.04% | 4.79 | -0.75% | 0.21% | |
| 2019-09-03 | 4.85 | 4.86 | 4.77 | 4.81 | -0.41% | 0.19% | -0.23% | 5,378,700 | 25,822,000 | 60% | 4.80 | 0.71% | 4.77 | -0.02% | 4.79 | 0.13% | 4.82 | 0.13% | 0.50% | |
| 2019-09-02 | 4.66 | 4.83 | 4.62 | 4.83 | 3.65% | 1.32% | 0.31% | 6,809,800 | 32,461,000 | 73% | 4.77 | 0.13% | 4.78 | -0.23% | 4.78 | 0.48% | 4.82 | 0.31% | 0.60% | |
| 2019-08-30 | 4.81 | 4.88 | 4.60 | 4.66 | -1.89% | -2.12% | -2.92% | 7,848,000 | 37,365,000 | 83% | 4.76 | -0.83% | 4.79 | -0.10% | 4.76 | -0.21% | 4.80 | 0.27% | 0.55% | |
| 2019-08-29 | 4.80 | 4.85 | 4.75 | 4.75 | -1.25% | -1.06% | -0.77% | 6,498,800 | 31,200,000 | 72% | 4.80 | -0.04% | 4.79 | 1.10% | 4.77 | -0.36% | 4.79 | 0.44% | 0.46% | |
| 2019-08-28 | 4.72 | 4.85 | 4.72 | 4.81 | 0.63% | 0.15% | 0.92% | 6,225,500 | 29,903,000 | 69% | 4.80 | 0.69% | 4.74 | -0.15% | 4.78 | -1.22% | 4.77 | 0.30% | 0.34% | |
| 2019-08-27 | 4.67 | 4.81 | 4.67 | 4.78 | 1.27% | 0.21% | 0.59% | 6,523,800 | 31,120,000 | 74% | 4.77 | 2.45% | 4.75 | -0.73% | 4.84 | 0.15% | 4.75 | 0.32% | 0.22% | |
| 2019-08-26 | 4.64 | 4.73 | 4.54 | 4.72 | -1.26% | 1.37% | -0.36% | 7,227,100 | 33,650,000 | 82% | 4.66 | -3.10% | 4.78 | -2.15% | 4.84 | 0.19% | 4.74 | 0.09% | 0.10% | |
| 2019-08-23 | 4.82 | 4.87 | 4.76 | 4.78 | -1.04% | -0.52% | 0.99% | 8,221,500 | 39,508,000 | 99% | 4.81 | -0.76% | 4.89 | 0.29% | 4.83 | 0.54% | 4.73 | 0.34% | 0.02% | |
| 2019-08-22 | 4.95 | 4.99 | 4.79 | 4.83 | -2.23% | -0.25% | 2.40% | 11,622,300 | 56,280,000 | 143% | 4.84 | -1.98% | 4.87 | 0.97% | 4.80 | 1.01% | 4.72 | 0.62% | -0.10% | |
| 2019-08-21 | 4.70 | 5.09 | 4.68 | 4.94 | 5.11% | 0.00% | 5.38% | 21,699,700 | 107,204,000 | 298% | 4.94 | 4.15% | 4.83 | 3.97% | 4.75 | 3.28% | 4.69 | 2.22% | -0.26% | |
| 2019-08-20 | 4.70 | 4.85 | 4.66 | 4.70 | 0.86% | -0.91% | 2.49% | 8,867,800 | 42,059,000 | 145% | 4.74 | 3.04% | 4.64 | 2.11% | 4.60 | 1.37% | 4.59 | 1.08% | -0.64% | |
| 2019-08-19 | 4.50 | 4.67 | 4.49 | 4.66 | 3.33% | 1.24% | 2.71% | 8,046,000 | 37,036,000 | 125% | 4.60 | 1.61% | 4.55 | 0.55% | 4.54 | 0.38% | 4.54 | -0.18% | -1.01% | |
| 2019-08-16 | 4.55 | 4.56 | 4.50 | 4.51 | -0.88% | -0.44% | -0.77% | 5,436,800 | 24,626,000 | 88% | 4.53 | 1.16% | 4.52 | 0.24% | 4.52 | -0.57% | 4.55 | -0.59% | -1.05% | |
| 2019-08-15 | 4.41 | 4.65 | 4.30 | 4.55 | 0.66% | 1.61% | -0.48% | 5,783,800 | 25,897,000 | 91% | 4.48 | -1.82% | 4.51 | -0.64% | 4.55 | -0.46% | 4.57 | -0.85% | -1.09% | |
| 2019-08-14 | 4.57 | 4.61 | 4.49 | 4.52 | 0.67% | -0.90% | -1.97% | 4,674,100 | 21,319,000 | 76% | 4.56 | 1.42% | 4.54 | -0.66% | 4.57 | 0.00% | 4.61 | -0.82% | -1.07% | |
| 2019-08-13 | 4.57 | 4.57 | 4.46 | 4.49 | -2.60% | -0.16% | -3.42% | 4,786,100 | 21,523,000 | 76% | 4.50 | -1.30% | 4.57 | -0.52% | 4.57 | 0.77% | 4.65 | -0.92% | -1.06% | |
| 2019-08-12 | 4.53 | 4.61 | 4.48 | 4.61 | 0.44% | 1.19% | -1.75% | 4,903,300 | 22,339,000 | 80% | 4.56 | -1.45% | 4.59 | 0.07% | 4.53 | -0.57% | 4.69 | -0.74% | -1.01% | |
| 2019-08-09 | 4.59 | 4.70 | 4.53 | 4.59 | 0.88% | -0.71% | -2.90% | 7,214,500 | 33,352,000 | 121% | 4.62 | 0.90% | 4.59 | 1.89% | 4.56 | -0.68% | 4.73 | -0.86% | -0.98% | |
| 2019-08-08 | 4.61 | 4.63 | 4.54 | 4.55 | -0.44% | -0.70% | -4.57% | 5,122,600 | 23,471,000 | 90% | 4.58 | 0.37% | 4.50 | -0.73% | 4.59 | -1.12% | 4.77 | -0.91% | -0.94% | |
| 2019-08-07 | 4.50 | 4.63 | 4.48 | 4.57 | 2.47% | 0.11% | -5.03% | 8,207,600 | 37,466,000 | 147% | 4.57 | 3.26% | 4.54 | -1.46% | 4.64 | -1.82% | 4.81 | -1.58% | -0.88% | |
| 2019-08-06 | 4.60 | 4.60 | 4.27 | 4.46 | -5.51% | 0.88% | -8.77% | 10,946,700 | 48,397,000 | 197% | 4.42 | -7.45% | 4.60 | -5.21% | 4.73 | -4.29% | 4.89 | -2.69% | -0.76% | |
| 2019-08-05 | 4.77 | 4.86 | 4.71 | 4.72 | -2.07% | -1.19% | -6.05% | 4,292,400 | 20,503,000 | 95% | 4.78 | -0.83% | 4.86 | -1.66% | 4.94 | -1.12% | 5.02 | -0.55% | -0.55% | |
| 2019-08-02 | 4.86 | 4.89 | 4.77 | 4.82 | 0.00% | 0.06% | -4.59% | 5,859,900 | 28,230,000 | 121% | 4.82 | -3.49% | 4.94 | -2.24% | 5.00 | -1.50% | 5.05 | -1.02% | -0.63% | | |
|
