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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 6.00 | 6.08 | 5.70 | 5.73 | -5.45% | -2.45% | -1.02% | 16,570,800 | 97,329,000 | 90% | 5.87 | -3.25% | 5.99 | -0.78% | 5.97 | 0.81% | 5.79 | -0.43% | -2.23% |  |
| 2019-05-16 | 5.98 | 6.25 | 5.92 | 6.06 | 0.83% | -0.18% | 4.23% | 19,842,500 | 120,460,000 | 111% | 6.07 | 1.23% | 6.03 | 1.06% | 5.93 | 1.35% | 5.81 | -0.72% | -2.25% | |
| 2019-05-15 | 6.06 | 6.15 | 5.91 | 6.01 | 1.01% | 0.22% | 2.63% | 16,534,200 | 99,159,000 | 87% | 6.00 | -0.50% | 5.97 | 1.72% | 5.85 | 1.72% | 5.86 | -3.35% | -2.29% |  |
| 2019-05-14 | 5.82 | 6.25 | 5.75 | 5.95 | -0.83% | -1.28% | -1.80% | 25,050,500 | 150,987,000 | 114% | 6.03 | 2.08% | 5.87 | 2.52% | 5.75 | 1.92% | 6.06 | -5.58% | -2.01% | |
| 2019-05-13 | 5.59 | 6.25 | 5.54 | 6.00 | 5.63% | 1.63% | -6.50% | 28,065,800 | 165,698,000 | 105% | 5.90 | 5.47% | 5.73 | 3.86% | 5.64 | 1.73% | 6.42 | -4.14% | -1.36% | |
| 2019-05-10 | 5.50 | 5.70 | 5.36 | 5.68 | 4.22% | 1.46% | -15.15% | 18,269,100 | 102,263,000 | 56% | 5.60 | 2.19% | 5.51 | 0.38% | 5.54 | -2.05% | 6.69 | -3.99% | -0.89% | |
| 2019-05-09 | 5.43 | 5.59 | 5.39 | 5.45 | -1.09% | -0.51% | -21.83% | 10,895,300 | 59,685,000 | 26% | 5.48 | 0.53% | 5.49 | -0.87% | 5.66 | -3.48% | 6.97 | -0.81% | -0.27% | |
| 2019-05-08 | 5.39 | 5.68 | 5.26 | 5.51 | -0.72% | 1.12% | -21.61% | 18,965,400 | 103,348,000 | 43% | 5.45 | -1.91% | 5.54 | -4.24% | 5.86 | -7.36% | 7.03 | -1.18% | -0.22% | |
| 2019-05-07 | 5.60 | 5.70 | 5.37 | 5.55 | 0.00% | -0.09% | -21.97% | 14,341,200 | 79,669,000 | 33% | 5.56 | -1.17% | 5.78 | -4.67% | 6.33 | -7.91% | 7.11 | -0.91% | -0.22% | |
| 2019-05-06 | 5.85 | 5.85 | 5.55 | 5.55 | -10.05% | -1.26% | -22.68% | 17,953,500 | 100,911,000 | 42% | 5.62 | -8.91% | 6.07 | -8.27% | 6.87 | -4.21% | 7.18 | -1.20% | -0.18% | |
| 2019-04-30 | 5.97 | 6.38 | 5.94 | 6.17 | -0.48% | -0.02% | -15.07% | 16,051,300 | 99,054,000 | 41% | 6.17 | -2.13% | 6.61 | -7.57% | 7.18 | -2.83% | 7.27 | -0.63% | -0.09% | |
| 2019-04-29 | 6.70 | 6.75 | 6.20 | 6.20 | -10.01% | -1.67% | -15.20% | 26,698,900 | 168,333,000 | 69% | 6.31 | -9.76% | 7.16 | -3.82% | 7.39 | -1.31% | 7.31 | -1.07% | -0.05% | |
| 2019-04-26 | 7.20 | 7.28 | 6.88 | 6.89 | -9.82% | -1.39% | -6.77% | 41,265,300 | 288,332,000 | 120% | 6.99 | -9.59% | 7.44 | -2.57% | 7.48 | -0.69% | 7.39 | -0.58% | 0.10% | |
| 2019-04-25 | 7.42 | 8.03 | 7.38 | 7.64 | 1.73% | -1.14% | 2.78% | 51,786,700 | 400,227,000 | 182% | 7.73 | 2.94% | 7.64 | 1.34% | 7.54 | 1.28% | 7.43 | 0.94% | 0.15% | |
| 2019-04-24 | 7.69 | 7.78 | 7.25 | 7.51 | -3.84% | 0.04% | 1.98% | 56,070,200 | 420,898,000 | 223% | 7.51 | -2.13% | 7.54 | 1.06% | 7.44 | 0.72% | 7.36 | 0.57% | 0.07% | |
| 2019-04-23 | 7.00 | 7.81 | 6.95 | 7.81 | 10.00% | 1.83% | 6.66% | 72,434,800 | 555,604,000 | 344% | 7.67 | 7.85% | 7.46 | 5.97% | 7.39 | 4.16% | 7.32 | 2.15% | -0.02% | |
| 2019-04-22 | 7.03 | 7.24 | 6.97 | 7.10 | 1.87% | -0.17% | -0.95% | 19,325,400 | 137,444,000 | 114% | 7.11 | 2.85% | 7.04 | -0.51% | 7.09 | -0.37% | 7.17 | -0.28% | -0.40% | |
| 2019-04-19 | 7.02 | 7.05 | 6.78 | 6.97 | -0.29% | 0.80% | -3.03% | 16,392,100 | 113,359,000 | 92% | 6.92 | -2.19% | 7.07 | -1.01% | 7.12 | -0.50% | 7.19 | -1.16% | -0.59% | |
| 2019-04-18 | 7.14 | 7.22 | 6.98 | 6.99 | -2.51% | -1.13% | -3.88% | 14,799,400 | 104,627,000 | 79% | 7.07 | -2.13% | 7.14 | -0.74% | 7.15 | -0.45% | 7.27 | -0.53% | -0.53% | |
| 2019-04-17 | 7.21 | 7.29 | 7.16 | 7.17 | -0.55% | -0.75% | -1.93% | 17,018,300 | 122,936,000 | 86% | 7.22 | 1.33% | 7.20 | 0.57% | 7.19 | -0.29% | 7.31 | -0.30% | -0.51% | |
| 2019-04-16 | 7.30 | 7.30 | 6.96 | 7.21 | 0.14% | 1.14% | -1.68% | 15,704,000 | 111,949,000 | 75% | 7.13 | -1.40% | 7.16 | -0.49% | 7.21 | -0.51% | 7.33 | -0.20% | -0.50% | |
| 2019-04-15 | 7.20 | 7.36 | 7.10 | 7.20 | 1.98% | -0.41% | -2.01% | 18,424,600 | 133,218,000 | 86% | 7.23 | 2.10% | 7.19 | -0.47% | 7.24 | -0.14% | 7.35 | 0.41% | -0.46% | |
| 2019-04-12 | 7.17 | 7.23 | 6.93 | 7.06 | -1.53% | -0.30% | -3.53% | 12,735,600 | 90,175,000 | 56% | 7.08 | -2.26% | 7.23 | -0.86% | 7.25 | -1.45% | 7.32 | -0.08% | -0.59% | |
| 2019-04-11 | 7.26 | 7.37 | 7.16 | 7.17 | -1.51% | -1.04% | -2.10% | 12,883,100 | 93,335,000 | 57% | 7.25 | -0.78% | 7.29 | -0.03% | 7.36 | -0.42% | 7.32 | 0.11% | -0.63% | |
| 2019-04-10 | 7.20 | 7.44 | 7.15 | 7.28 | -1.36% | -0.30% | -0.49% | 20,426,100 | 149,151,000 | 88% | 7.30 | 0.01% | 7.29 | -1.50% | 7.39 | -0.32% | 7.32 | -0.35% | -0.85% | |
| 2019-04-09 | 7.20 | 7.42 | 7.15 | 7.38 | 3.07% | 1.08% | 0.52% | 19,855,600 | 144,969,000 | 80% | 7.30 | 0.41% | 7.40 | -0.52% | 7.42 | -0.03% | 7.34 | -1.57% | -0.83% | |
| 2019-04-08 | 7.53 | 7.59 | 7.05 | 7.16 | -4.53% | -1.53% | -4.01% | 22,880,500 | 166,363,000 | 81% | 7.27 | -4.15% | 7.44 | -0.63% | 7.42 | 0.76% | 7.46 | -2.24% | -0.63% | |
| 2019-04-04 | 7.52 | 7.76 | 7.46 | 7.50 | -0.40% | -1.13% | -1.70% | 26,697,600 | 202,521,000 | 85% | 7.59 | 1.99% | 7.49 | 1.14% | 7.36 | 0.96% | 7.63 | -0.57% | -0.33% | |
| 2019-04-03 | 7.30 | 7.63 | 7.22 | 7.53 | 2.31% | 1.24% | -1.88% | 27,685,500 | 205,937,000 | 81% | 7.44 | 0.07% | 7.40 | 2.05% | 7.29 | 0.76% | 7.67 | -0.29% | -0.28% | |
| 2019-04-02 | 7.40 | 7.59 | 7.27 | 7.36 | 0.00% | -0.98% | -4.37% | 24,352,700 | 181,015,000 | 70% | 7.43 | 1.38% | 7.25 | 1.03% | 7.24 | -0.47% | 7.70 | -0.16% | -0.31% | | |
|
