民丰特纸

600235
🏛️ 中国 →
7.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.42 5.57 5.38 5.57 4.5M
2022-12-29 5.35 5.46 5.34 5.37 3.5M
2022-12-28 5.48 5.51 5.32 5.36 5.2M
2022-12-27 5.55 5.57 5.46 5.50 2.7M
2022-12-26 5.52 5.61 5.47 5.53 3.5M
2022-12-23 5.49 5.59 5.40 5.51 4.7M
2022-12-22 5.60 5.77 5.48 5.51 5.2M
2022-12-21 5.61 5.64 5.53 5.56 3.2M
2022-12-20 5.58 5.67 5.49 5.58 4.5M
2022-12-19 5.72 5.76 5.53 5.58 5.0M
2022-12-16 5.74 5.82 5.66 5.74 5.6M
2022-12-15 5.83 5.86 5.70 5.74 4.7M
2022-12-14 5.92 5.92 5.73 5.81 6.5M
2022-12-13 5.67 5.84 5.67 5.78 7.7M
2022-12-12 5.71 5.76 5.62 5.66 4.9M
2022-12-09 5.71 5.75 5.66 5.71 5.3M
2022-12-08 5.64 5.76 5.60 5.70 5.0M
2022-12-07 5.66 5.72 5.60 5.68 4.2M
2022-12-06 5.72 5.76 5.63 5.67 4.5M
2022-12-05 5.72 5.75 5.69 5.73 4.0M
2022-12-02 5.64 5.71 5.60 5.70 4.4M
2022-12-01 5.66 5.70 5.58 5.63 4.6M
2022-11-30 5.66 5.69 5.61 5.65 3.5M
2022-11-29 5.55 5.67 5.55 5.66 5.1M
2022-11-28 5.52 5.59 5.46 5.55 3.7M
2022-11-25 5.58 5.64 5.50 5.55 4.1M
2022-11-24 5.47 5.60 5.46 5.56 6.5M
2022-11-23 5.49 5.49 5.38 5.43 2.9M
2022-11-22 5.50 5.57 5.45 5.49 4.4M
2022-11-21 5.43 5.54 5.37 5.52 4.5M
2022-11-18 5.52 5.58 5.45 5.45 4.0M
2022-11-17 5.47 5.54 5.46 5.52 3.3M
2022-11-16 5.49 5.53 5.46 5.47 3.5M
2022-11-15 5.50 5.52 5.43 5.49 4.1M
2022-11-14 5.42 5.51 5.41 5.45 4.0M
2022-11-11 5.52 5.58 5.41 5.42 4.6M
2022-11-10 5.37 5.46 5.31 5.43 4.0M
2022-11-09 5.37 5.42 5.34 5.37 2.8M
2022-11-08 5.36 5.38 5.30 5.37 2.3M
2022-11-07 5.30 5.39 5.30 5.36 3.4M
2022-11-04 5.27 5.32 5.24 5.30 3.5M
2022-11-03 5.25 5.27 5.20 5.25 2.5M
2022-11-02 5.22 5.30 5.19 5.27 3.4M
2022-11-01 5.12 5.22 5.11 5.22 2.9M
2022-10-31 5.05 5.16 5.03 5.11 3.4M
2022-10-28 5.26 5.30 5.06 5.09 6.2M
2022-10-27 5.33 5.44 5.29 5.37 5.8M
2022-10-26 5.21 5.50 5.19 5.32 5.2M
2022-10-25 5.10 5.19 5.01 5.16 4.3M
2022-10-24 5.22 5.28 5.08 5.11 4.9M
2022-10-21 5.26 5.27 5.17 5.22 2.0M
2022-10-20 5.24 5.29 5.19 5.22 2.2M
2022-10-19 5.26 5.28 5.21 5.24 2.2M
2022-10-18 5.26 5.30 5.22 5.26 2.0M
2022-10-17 5.15 5.27 5.14 5.25 3.0M
2022-10-14 5.18 5.22 5.15 5.19 3.1M
2022-10-13 5.10 5.18 5.08 5.15 2.7M
2022-10-12 4.99 5.15 4.97 5.15 4.2M
2022-10-11 4.94 5.02 4.86 4.99 3.3M
2022-10-10 4.98 5.07 4.94 4.98 2.7M
2022-09-30 4.99 5.06 4.92 4.99 2.8M
2022-09-29 5.09 5.16 4.94 4.96 3.5M
2022-09-28 5.10 5.16 5.04 5.05 2.6M
2022-09-27 4.98 5.14 4.97 5.14 3.0M
2022-09-26 5.15 5.18 4.97 4.99 4.1M
2022-09-23 5.26 5.31 5.16 5.19 2.9M
2022-09-22 5.38 5.42 5.29 5.30 2.7M
2022-09-21 5.35 5.44 5.24 5.41 2.7M
2022-09-20 5.29 5.39 5.25 5.35 3.5M
2022-09-19 5.35 5.35 5.18 5.24 4.5M
2022-09-16 5.58 5.61 5.36 5.37 5.3M
2022-09-15 5.74 5.79 5.51 5.63 7.1M
2022-09-14 5.69 5.76 5.64 5.70 3.7M
2022-09-13 5.69 5.84 5.69 5.76 5.1M
2022-09-09 5.77 5.78 5.68 5.73 3.8M
2022-09-08 5.84 5.92 5.73 5.75 5.0M
2022-09-07 5.86 5.87 5.76 5.83 5.2M
2022-09-06 5.87 5.88 5.80 5.86 4.8M
2022-09-05 5.82 5.89 5.76 5.84 5.0M
2022-09-02 5.77 5.86 5.73 5.80 5.6M
2022-09-01 5.81 5.85 5.68 5.72 7.0M
2022-08-31 5.97 5.97 5.73 5.77 11.6M
2022-08-30 5.92 6.05 5.90 5.97 12.2M
2022-08-29 5.80 5.92 5.66 5.91 8.1M
2022-08-26 5.78 5.90 5.75 5.83 8.3M
2022-08-25 5.73 5.86 5.61 5.78 4.9M
2022-08-24 5.82 5.88 5.70 5.72 5.7M
2022-08-23 5.80 5.83 5.76 5.82 3.2M
2022-08-22 5.70 5.82 5.69 5.81 4.3M
2022-08-19 5.74 5.85 5.71 5.73 4.9M
2022-08-18 5.77 5.77 5.70 5.72 3.5M
2022-08-17 5.81 5.85 5.75 5.77 5.1M
2022-08-16 5.80 5.85 5.76 5.78 5.1M
2022-08-15 5.74 5.78 5.66 5.76 5.0M
2022-08-12 5.72 5.80 5.66 5.75 5.7M
2022-08-11 5.56 5.72 5.56 5.69 6.1M
2022-08-10 5.55 5.57 5.47 5.55 3.3M
2022-08-09 5.58 5.62 5.52 5.55 2.7M
2022-08-08 5.54 5.60 5.52 5.58 3.9M
2022-08-05 5.49 5.55 5.45 5.54 4.8M
2022-08-04 5.47 5.52 5.41 5.51 3.2M
2022-08-03 5.42 5.61 5.40 5.43 7.8M
2022-08-02 5.68 5.68 5.38 5.41 9.5M
2022-08-01 5.78 5.82 5.70 5.74 3.9M
2022-07-29 5.77 5.87 5.74 5.78 5.6M
2022-07-28 5.86 5.87 5.75 5.78 4.9M
2022-07-27 5.78 5.85 5.76 5.84 5.1M
2022-07-26 5.77 5.78 5.64 5.78 5.2M
2022-07-25 5.79 5.89 5.70 5.73 6.0M
2022-07-22 5.80 5.82 5.72 5.78 5.5M
2022-07-21 5.75 5.84 5.72 5.75 5.5M
2022-07-20 5.75 5.80 5.70 5.75 6.6M
2022-07-19 5.60 5.73 5.57 5.72 9.3M
2022-07-18 5.41 5.60 5.37 5.59 7.3M
2022-07-15 5.62 5.63 5.38 5.39 8.1M
2022-07-14 5.59 5.65 5.55 5.63 5.8M
2022-07-13 5.37 5.62 5.36 5.61 9.4M
2022-07-12 5.47 5.48 5.38 5.39 4.4M
2022-07-11 5.53 5.55 5.43 5.47 4.1M
2022-07-08 5.50 5.57 5.47 5.53 5.4M
2022-07-07 5.44 5.55 5.41 5.47 4.3M
2022-07-06 5.57 5.58 5.40 5.44 5.4M
2022-07-05 5.58 5.62 5.48 5.57 5.4M
2022-07-04 5.57 5.62 5.52 5.57 4.3M
2022-07-01 5.58 5.62 5.51 5.60 4.6M
2022-06-30 5.59 5.68 5.57 5.61 5.4M
2022-06-29 5.65 5.71 5.58 5.59 7.5M
2022-06-28 5.64 5.70 5.60 5.69 7.8M
2022-06-27 5.63 5.69 5.50 5.60 8.3M
2022-06-24 5.55 5.72 5.53 5.67 12.1M
2022-06-23 5.49 5.56 5.45 5.56 8.3M
2022-06-22 5.52 5.55 5.43 5.45 7.0M
2022-06-21 5.45 5.68 5.43 5.53 11.3M
2022-06-20 5.45 5.48 5.42 5.48 5.6M
2022-06-17 5.51 5.55 5.35 5.46 9.4M
2022-06-16 5.36 5.59 5.34 5.55 15.6M
2022-06-15 5.33 5.44 5.32 5.34 8.7M
2022-06-14 5.32 5.34 5.18 5.33 6.2M
2022-06-13 5.30 5.37 5.27 5.34 4.8M
2022-06-10 5.28 5.37 5.25 5.35 4.5M
2022-06-09 5.42 5.42 5.28 5.28 4.9M
2022-06-08 5.45 5.50 5.32 5.42 6.6M
2022-06-07 5.50 5.54 5.42 5.46 6.9M
2022-06-06 5.44 5.55 5.42 5.50 8.8M
2022-06-02 5.62 5.62 5.47 5.48 7.9M
2022-06-01 5.60 5.71 5.56 5.62 14.1M
2022-05-31 5.40 5.74 5.35 5.66 21.3M
2022-05-30 5.35 5.40 5.33 5.40 6.0M
2022-05-27 5.36 5.37 5.26 5.33 5.2M
2022-05-26 5.26 5.35 5.19 5.34 5.3M
2022-05-25 5.11 5.27 5.11 5.27 5.3M
2022-05-24 5.41 5.41 5.12 5.12 7.3M
2022-05-23 5.37 5.44 5.35 5.41 5.7M
2022-05-20 5.32 5.40 5.31 5.36 5.5M
2022-05-19 5.25 5.39 5.20 5.34 6.0M
2022-05-18 5.34 5.38 5.29 5.34 6.2M
2022-05-17 5.31 5.38 5.26 5.35 8.3M
2022-05-16 5.25 5.38 5.25 5.32 8.7M
2022-05-13 5.27 5.33 5.18 5.25 6.2M
2022-05-12 5.10 5.30 5.10 5.27 10.6M
2022-05-11 5.28 5.48 5.25 5.27 19.7M
2022-05-10 5.39 5.47 5.24 5.35 25.5M
2022-05-09 4.94 5.37 4.94 5.37 24.3M
2022-05-06 4.85 4.91 4.79 4.88 4.2M
2022-05-05 4.93 5.04 4.88 4.95 5.4M
2022-04-29 4.75 4.95 4.72 4.92 7.7M
2022-04-28 4.75 4.82 4.60 4.68 6.4M
2022-04-27 4.61 4.81 4.52 4.80 7.0M
2022-04-26 4.91 4.97 4.70 4.71 6.5M
2022-04-25 5.25 5.28 4.89 4.90 9.1M
2022-04-22 5.30 5.39 5.20 5.32 5.4M
2022-04-21 5.60 5.63 5.24 5.31 8.1M
2022-04-20 5.57 5.68 5.53 5.59 6.6M
2022-04-19 5.48 5.56 5.45 5.56 5.5M
2022-04-18 5.47 5.52 5.37 5.47 4.7M
2022-04-15 5.69 5.69 5.46 5.53 8.1M
2022-04-14 5.69 5.75 5.65 5.70 4.9M
2022-04-13 5.78 5.80 5.66 5.68 6.1M
2022-04-12 5.63 5.86 5.56 5.82 7.5M
2022-04-11 5.79 5.82 5.60 5.64 7.9M
2022-04-08 5.89 5.98 5.72 5.84 9.7M
2022-04-07 6.00 6.02 5.85 5.85 10.2M
2022-04-06 5.84 6.10 5.78 6.02 15.5M
2022-04-01 5.99 5.99 5.73 5.81 15.7M
2022-03-31 5.98 6.14 5.91 6.05 12.5M
2022-03-30 6.00 6.06 5.94 6.04 7.5M
2022-03-29 6.05 6.07 5.91 5.97 6.9M
2022-03-28 6.01 6.09 5.90 6.05 8.6M
2022-03-25 5.93 6.10 5.91 6.02 11.0M
2022-03-24 5.97 6.02 5.90 5.91 7.6M
2022-03-23 6.15 6.18 5.99 6.02 8.7M
2022-03-22 6.00 6.12 5.91 6.10 11.7M
2022-03-21 5.90 6.10 5.90 6.04 12.5M
2022-03-18 5.79 5.87 5.73 5.86 7.1M
2022-03-17 5.79 5.90 5.75 5.79 9.3M
2022-03-16 5.60 5.78 5.49 5.76 12.1M
2022-03-15 5.87 5.87 5.50 5.51 11.3M
2022-03-14 6.06 6.09 5.80 5.83 11.2M
2022-03-11 5.99 6.11 5.89 6.06 8.8M
2022-03-10 6.02 6.10 5.91 6.07 11.9M
2022-03-09 6.06 6.08 5.60 5.87 14.4M
2022-03-08 6.30 6.32 5.98 6.00 14.1M
2022-03-07 6.40 6.47 6.25 6.30 12.1M
2022-03-04 6.48 6.55 6.31 6.35 17.1M
2022-03-03 6.66 6.66 6.45 6.47 17.7M
2022-03-02 6.50 6.60 6.42 6.60 20.0M
2022-03-01 6.53 6.80 6.47 6.58 29.3M
2022-02-28 6.41 7.00 6.30 6.68 45.3M
2022-02-25 6.29 6.46 6.25 6.36 23.1M
2022-02-24 6.31 6.59 6.13 6.23 28.7M
2022-02-23 6.29 6.38 6.25 6.33 19.3M
2022-02-22 6.30 6.43 6.22 6.25 21.4M
2022-02-21 6.31 6.40 6.25 6.35 28.7M
2022-02-18 6.45 6.88 5.95 6.41 58.4M
2022-02-17 6.02 6.60 5.94 6.60 45.8M
2022-02-16 5.95 6.05 5.90 6.00 13.1M
2022-02-15 5.87 6.13 5.73 5.98 18.6M
2022-02-14 5.83 5.91 5.78 5.83 6.2M
2022-02-11 5.96 5.96 5.80 5.83 8.2M
2022-02-10 5.97 5.99 5.90 5.96 6.6M
2022-02-09 5.93 6.01 5.92 6.00 9.8M
2022-02-08 5.80 5.99 5.74 5.97 9.9M
2022-02-07 5.76 5.88 5.66 5.83 9.6M
2022-01-28 5.47 5.72 5.46 5.66 11.4M
2022-01-27 5.54 5.59 5.45 5.45 8.1M
2022-01-26 5.57 5.62 5.49 5.55 6.2M
2022-01-25 5.82 5.85 5.49 5.50 11.0M
2022-01-24 5.81 5.86 5.67 5.82 7.0M
2022-01-21 5.83 5.93 5.81 5.81 8.6M
2022-01-20 6.05 6.10 5.82 5.84 14.5M
2022-01-19 6.01 6.12 6.00 6.09 12.2M
2022-01-18 6.25 6.26 5.96 5.97 22.7M
2022-01-17 6.29 6.34 6.11 6.29 14.2M
2022-01-14 6.54 6.56 6.27 6.30 23.3M
2022-01-13 6.49 6.61 6.42 6.59 21.4M
2022-01-12 6.42 6.65 6.35 6.56 23.6M
2022-01-11 6.53 6.60 6.42 6.42 19.4M
2022-01-10 6.46 6.63 6.38 6.60 27.7M
2022-01-07 6.73 6.74 6.41 6.53 52.7M
2022-01-06 6.13 6.72 6.06 6.72 42.4M
2022-01-05 6.35 6.39 6.06 6.11 25.6M
2022-01-04 6.21 6.47 6.12 6.34 22.4M