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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 4.75 | 4.78 | 4.69 | 4.76 | 0.00% | 0.27% | 1.38% | 7,188,700 | 34,127,000 | 144% | 4.75 | -0.90% | 4.77 | 0.00% | 4.75 | 0.49% | 4.70 | 0.28% | -0.17% |  |
| 2020-06-03 | 4.80 | 4.83 | 4.75 | 4.76 | -0.63% | -0.63% | 1.67% | 6,236,700 | 29,872,000 | 136% | 4.79 | 0.19% | 4.77 | 0.59% | 4.73 | 0.57% | 4.68 | 0.45% | -0.22% | |
| 2020-06-02 | 4.77 | 4.82 | 4.74 | 4.79 | 0.42% | 0.19% | 2.77% | 5,963,200 | 28,513,000 | 130% | 4.78 | 0.74% | 4.74 | 1.20% | 4.70 | 0.69% | 4.66 | 0.28% | -0.30% | |
| 2020-06-01 | 4.67 | 4.80 | 4.67 | 4.77 | 2.58% | 0.51% | 2.62% | 7,352,500 | 34,898,000 | 165% | 4.75 | 1.78% | 4.69 | 1.04% | 4.67 | 0.99% | 4.65 | 0.22% | -0.32% |  |
| 2020-05-29 | 4.64 | 4.69 | 4.62 | 4.65 | -0.43% | -0.28% | 0.26% | 3,261,900 | 15,211,000 | 75% | 4.66 | 1.02% | 4.64 | 0.22% | 4.63 | 0.41% | 4.64 | -0.30% | -0.27% | |
| 2020-05-28 | 4.64 | 4.68 | 4.56 | 4.67 | 0.65% | 1.17% | 0.39% | 4,964,300 | 22,915,000 | 106% | 4.62 | -0.71% | 4.63 | 0.20% | 4.61 | -0.07% | 4.65 | -0.41% | -0.33% | |
| 2020-05-27 | 4.67 | 4.68 | 4.61 | 4.64 | -0.22% | -0.19% | -0.66% | 3,574,700 | 16,617,000 | 75% | 4.65 | 0.45% | 4.62 | 0.65% | 4.61 | -0.02% | 4.67 | -0.43% | -0.27% | |
| 2020-05-26 | 4.60 | 4.65 | 4.59 | 4.65 | 1.53% | 0.48% | -0.87% | 3,841,100 | 17,778,000 | 71% | 4.63 | 1.07% | 4.59 | -0.07% | 4.61 | -0.28% | 4.69 | -0.97% | -0.22% | |
| 2020-05-25 | 4.53 | 4.62 | 4.53 | 4.58 | 0.88% | 0.02% | -3.31% | 3,362,300 | 15,395,000 | 51% | 4.58 | 0.29% | 4.59 | -0.46% | 4.62 | -0.50% | 4.74 | -0.46% | -0.09% | |
| 2020-05-22 | 4.63 | 4.64 | 4.51 | 4.54 | -1.94% | -0.57% | -4.60% | 4,449,600 | 20,318,000 | 59% | 4.57 | -1.53% | 4.61 | -0.82% | 4.65 | -0.85% | 4.76 | -0.36% | -0.02% | |
| 2020-05-21 | 4.63 | 4.67 | 4.60 | 4.63 | 0.43% | -0.15% | -3.06% | 3,688,600 | 17,104,000 | 47% | 4.64 | 0.07% | 4.65 | -0.41% | 4.69 | -0.53% | 4.78 | -0.21% | 0.05% | |
| 2020-05-20 | 4.70 | 4.70 | 4.60 | 4.61 | -1.91% | -0.52% | -3.68% | 6,549,500 | 30,353,000 | 78% | 4.63 | -1.22% | 4.67 | -1.04% | 4.71 | -0.74% | 4.79 | -0.35% | 0.09% | |
| 2020-05-19 | 4.70 | 4.72 | 4.67 | 4.70 | 0.86% | 0.19% | -2.14% | 4,350,000 | 20,408,000 | 48% | 4.69 | -0.17% | 4.72 | -0.55% | 4.75 | -1.06% | 4.80 | 0.08% | 0.16% | |
| 2020-05-18 | 4.75 | 4.76 | 4.66 | 4.66 | -1.69% | -0.83% | -2.90% | 5,551,400 | 26,084,000 | 54% | 4.70 | -1.34% | 4.75 | -0.52% | 4.80 | -0.37% | 4.80 | 0.67% | 0.17% | |
| 2020-05-15 | 4.80 | 4.80 | 4.73 | 4.74 | -0.21% | -0.48% | -0.57% | 5,788,500 | 27,572,000 | 51% | 4.76 | -0.19% | 4.77 | -1.10% | 4.82 | -0.12% | 4.77 | -0.89% | 0.05% | |
| 2020-05-14 | 4.77 | 4.81 | 4.73 | 4.75 | -1.45% | -0.46% | -1.25% | 6,125,000 | 29,230,000 | 44% | 4.77 | -0.04% | 4.82 | -0.19% | 4.82 | -0.08% | 4.81 | 0.21% | 0.35% | |
| 2020-05-13 | 4.82 | 4.83 | 4.73 | 4.82 | -0.82% | 0.96% | 0.42% | 9,452,500 | 45,128,000 | 63% | 4.77 | -2.15% | 4.83 | -0.25% | 4.83 | -0.19% | 4.80 | 0.13% | 0.36% | |
| 2020-05-12 | 4.83 | 4.96 | 4.81 | 4.86 | 0.83% | -0.39% | 1.38% | 14,155,200 | 69,058,000 | 101% | 4.88 | 1.12% | 4.85 | 0.58% | 4.84 | 0.73% | 4.79 | 0.31% | 0.23% | |
| 2020-05-11 | 4.81 | 4.87 | 4.77 | 4.82 | 0.42% | -0.10% | 0.86% | 11,948,700 | 57,650,000 | 91% | 4.83 | 0.25% | 4.82 | -0.02% | 4.80 | 1.46% | 4.78 | 0.25% | 0.04% | |
| 2020-05-08 | 4.77 | 4.86 | 4.77 | 4.80 | 0.63% | -0.27% | 0.69% | 7,645,300 | 36,797,000 | 62% | 4.81 | 0.06% | 4.82 | 0.61% | 4.73 | -1.48% | 4.77 | 0.27% | -0.02% | |
| 2020-05-07 | 4.80 | 4.86 | 4.76 | 4.77 | -1.65% | -0.83% | 0.34% | 9,093,700 | 43,738,000 | 76% | 4.81 | -0.35% | 4.79 | 1.85% | 4.80 | 0.36% | 4.75 | 0.25% | -0.08% | |
| 2020-05-06 | 4.82 | 4.90 | 4.75 | 4.85 | 0.83% | 0.48% | 2.28% | 12,770,300 | 61,642,000 | 110% | 4.83 | 1.66% | 4.70 | -1.96% | 4.79 | 0.36% | 4.74 | 0.34% | -0.10% | |
| 2020-04-30 | 4.60 | 4.84 | 4.56 | 4.81 | 3.89% | 1.31% | 1.78% | 16,462,700 | 78,169,000 | 149% | 4.75 | 3.76% | 4.80 | 0.19% | 4.77 | 0.11% | 4.73 | 0.17% | -0.11% | |
| 2020-04-29 | 4.67 | 4.68 | 4.45 | 4.63 | -2.53% | 1.18% | -1.87% | 18,484,600 | 84,579,000 | 181% | 4.58 | -7.76% | 4.79 | -1.18% | 4.76 | -0.92% | 4.72 | -0.55% | -0.11% | |
| 2020-04-28 | 5.03 | 5.19 | 4.70 | 4.75 | 0.64% | -4.25% | 0.13% | 29,555,600 | 146,632,000 | 347% | 4.96 | 5.20% | 4.84 | 3.79% | 4.81 | 3.73% | 4.74 | 2.11% | -0.04% | |
| 2020-04-27 | 4.52 | 4.88 | 4.45 | 4.72 | 4.66% | 0.08% | 1.59% | 17,666,800 | 83,311,000 | 269% | 4.72 | 4.15% | 4.67 | 2.53% | 4.63 | 1.56% | 4.65 | 0.26% | -0.21% | |
| 2020-04-24 | 4.59 | 4.60 | 4.50 | 4.51 | -1.74% | -0.40% | -2.68% | 3,743,800 | 16,951,000 | 63% | 4.53 | -1.18% | 4.55 | -0.07% | 4.56 | -0.39% | 4.63 | -1.17% | -0.22% | |
| 2020-04-23 | 4.60 | 4.62 | 4.55 | 4.59 | 0.22% | 0.17% | -2.11% | 3,854,900 | 17,663,000 | 56% | 4.58 | 0.79% | 4.56 | -0.26% | 4.58 | -0.22% | 4.69 | -1.55% | -0.06% | |
| 2020-04-22 | 4.50 | 4.62 | 4.49 | 4.58 | 0.66% | 0.75% | -3.84% | 3,940,900 | 17,916,000 | 43% | 4.55 | 0.09% | 4.57 | -0.46% | 4.59 | -0.63% | 4.76 | -0.29% | 0.22% | |
| 2020-04-21 | 4.62 | 4.64 | 4.50 | 4.55 | 0.00% | 0.18% | -4.75% | 5,433,600 | 24,679,000 | 53% | 4.54 | -1.33% | 4.59 | -0.65% | 4.62 | -0.86% | 4.78 | -0.31% | 0.32% | | |
|
