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
2024-12-31 5.74 5.82 5.65 5.67 5.4M
2024-12-30 5.79 5.80 5.66 5.74 5.1M
2024-12-27 5.68 5.85 5.66 5.79 5.0M
2024-12-26 5.64 5.79 5.60 5.68 5.2M
2024-12-25 5.75 5.81 5.56 5.64 7.2M
2024-12-24 5.76 5.82 5.67 5.79 7.7M
2024-12-23 6.06 6.06 5.68 5.70 11.4M
2024-12-20 5.95 6.12 5.92 6.04 6.0M
2024-12-19 5.93 5.99 5.82 5.94 5.8M
2024-12-18 6.05 6.11 5.87 5.99 7.7M
2024-12-17 6.40 6.43 5.98 6.01 12.7M
2024-12-16 6.45 6.58 6.33 6.45 11.5M
2024-12-13 6.43 6.53 6.38 6.44 9.6M
2024-12-12 6.32 6.47 6.31 6.47 9.2M
2024-12-11 6.20 6.31 6.19 6.31 6.5M
2024-12-10 6.48 6.50 6.18 6.19 11.6M
2024-12-09 6.30 6.37 6.21 6.31 8.7M
2024-12-06 6.12 6.37 6.10 6.28 11.9M
2024-12-05 6.05 6.14 6.05 6.11 5.1M
2024-12-04 6.21 6.25 6.05 6.11 9.5M
2024-12-03 6.15 6.24 6.10 6.20 8.2M
2024-12-02 5.99 6.18 5.99 6.15 9.2M
2024-11-29 6.04 6.05 5.95 6.01 8.0M
2024-11-28 5.91 6.02 5.88 5.97 7.8M
2024-11-27 5.93 5.96 5.75 5.92 8.1M
2024-11-26 5.98 6.13 5.90 5.95 9.3M
2024-11-25 5.89 6.02 5.83 6.00 13.8M
2024-11-22 5.85 5.91 5.77 5.78 7.5M
2024-11-21 5.83 5.89 5.80 5.87 5.9M
2024-11-20 5.66 5.88 5.66 5.83 7.7M
2024-11-19 5.61 5.68 5.53 5.68 6.3M
2024-11-18 5.65 5.75 5.54 5.60 8.6M
2024-11-15 5.77 5.84 5.64 5.64 7.2M
2024-11-14 5.93 5.95 5.76 5.76 7.1M
2024-11-13 5.89 6.08 5.81 5.95 10.3M
2024-11-12 5.99 6.04 5.85 5.92 11.9M
2024-11-11 5.97 6.04 5.83 5.96 10.1M
2024-11-08 6.18 6.18 5.86 5.98 13.9M
2024-11-07 5.77 6.02 5.73 5.97 14.5M
2024-11-06 5.81 5.85 5.72 5.77 13.1M
2024-11-05 5.77 5.84 5.74 5.82 14.1M
2024-11-04 5.85 5.88 5.67 5.78 10.6M
2024-11-01 6.12 6.14 5.77 5.79 19.2M
2024-10-31 6.02 6.26 6.02 6.15 20.6M
2024-10-30 6.07 6.29 6.03 6.12 21.9M
2024-10-29 6.30 6.37 6.02 6.06 40.1M
2024-10-28 5.81 6.33 5.70 6.31 51.0M
2024-10-25 5.58 5.83 5.52 5.75 26.9M
2024-10-24 5.40 5.68 5.33 5.48 11.5M
2024-10-23 5.33 5.42 5.30 5.41 9.9M
2024-10-22 5.22 5.33 5.22 5.33 6.9M
2024-10-21 5.27 5.30 5.19 5.25 7.8M
2024-10-18 5.13 5.33 5.06 5.27 10.9M
2024-10-17 5.18 5.47 5.17 5.19 10.7M
2024-10-16 5.08 5.18 5.03 5.15 5.0M
2024-10-15 5.19 5.22 5.13 5.14 5.5M
2024-10-14 5.17 5.25 5.14 5.20 7.7M
2024-10-11 5.20 5.26 5.10 5.14 8.0M
2024-10-10 5.17 5.32 5.13 5.18 8.5M
2024-10-09 5.40 5.40 5.14 5.16 13.3M
2024-10-08 5.91 5.91 5.38 5.55 19.3M
2024-09-30 5.20 5.46 5.06 5.38 18.5M
2024-09-27 4.89 5.00 4.79 4.99 6.3M
2024-09-26 4.67 4.80 4.65 4.78 7.1M
2024-09-25 4.65 4.76 4.65 4.66 8.0M
2024-09-24 4.50 4.63 4.50 4.62 6.4M
2024-09-23 4.49 4.51 4.45 4.49 2.8M
2024-09-20 4.53 4.55 4.47 4.52 2.7M
2024-09-19 4.44 4.55 4.42 4.55 5.0M
2024-09-18 4.48 4.48 4.31 4.41 3.5M
2024-09-13 4.50 4.51 4.45 4.46 2.1M
2024-09-12 4.45 4.52 4.45 4.49 3.0M
2024-09-11 4.53 4.54 4.43 4.46 3.2M
2024-09-10 4.49 4.54 4.45 4.54 3.2M
2024-09-09 4.46 4.51 4.41 4.49 2.4M
2024-09-06 4.57 4.58 4.47 4.47 3.6M
2024-09-05 4.50 4.57 4.49 4.56 3.4M
2024-09-04 4.54 4.55 4.47 4.49 3.5M
2024-09-03 4.53 4.59 4.51 4.56 3.2M
2024-09-02 4.55 4.62 4.52 4.53 4.5M
2024-08-30 4.52 4.61 4.51 4.57 5.4M
2024-08-29 4.49 4.54 4.45 4.52 3.7M
2024-08-28 4.42 4.53 4.41 4.50 3.4M
2024-08-27 4.50 4.50 4.41 4.43 2.0M
2024-08-26 4.39 4.50 4.37 4.50 4.1M
2024-08-23 4.41 4.43 4.34 4.39 3.9M
2024-08-22 4.48 4.49 4.40 4.40 3.2M
2024-08-21 4.51 4.51 4.45 4.47 2.7M
2024-08-20 4.61 4.62 4.46 4.50 4.2M
2024-08-19 4.58 4.62 4.56 4.60 4.0M
2024-08-16 4.69 4.69 4.57 4.59 6.5M
2024-08-15 4.65 4.69 4.60 4.68 4.6M
2024-08-14 4.67 4.70 4.63 4.65 2.4M
2024-08-13 4.63 4.67 4.58 4.67 3.2M
2024-08-12 4.65 4.68 4.60 4.63 3.5M
2024-08-09 4.68 4.72 4.66 4.66 3.4M
2024-08-08 4.67 4.69 4.61 4.68 4.0M
2024-08-07 4.68 4.70 4.64 4.65 3.9M
2024-08-06 4.60 4.70 4.57 4.69 7.2M
2024-08-05 4.78 4.78 4.57 4.57 9.4M
2024-08-02 4.63 4.67 4.60 4.61 4.4M
2024-08-01 4.65 4.70 4.63 4.66 5.3M
2024-07-31 4.54 4.66 4.53 4.65 4.8M
2024-07-30 4.50 4.55 4.46 4.54 3.6M
2024-07-29 4.50 4.53 4.45 4.50 3.7M
2024-07-26 4.41 4.50 4.41 4.49 4.0M
2024-07-25 4.38 4.45 4.33 4.42 3.9M
2024-07-24 4.42 4.47 4.35 4.38 5.2M
2024-07-23 4.49 4.58 4.43 4.46 4.8M
2024-07-22 4.47 4.51 4.44 4.49 3.3M
2024-07-19 4.46 4.51 4.41 4.49 4.4M
2024-07-18 4.48 4.50 4.38 4.49 5.5M
2024-07-17 4.58 4.61 4.49 4.52 5.0M
2024-07-16 4.65 4.65 4.55 4.59 4.2M
2024-07-15 4.74 4.75 4.63 4.65 5.1M
2024-07-12 4.70 4.80 4.70 4.74 6.1M
2024-07-11 4.68 4.76 4.66 4.73 7.4M
2024-07-10 4.64 4.68 4.57 4.60 6.4M
2024-07-09 4.52 4.66 4.40 4.64 10.6M
2024-07-08 4.68 4.68 4.50 4.52 13.7M
2024-07-05 4.86 4.90 4.63 4.69 16.1M
2024-07-04 4.73 4.76 4.59 4.63 4.3M
2024-07-03 4.78 4.81 4.72 4.74 3.9M
2024-07-02 4.71 4.80 4.69 4.76 4.4M
2024-07-01 4.61 4.72 4.57 4.72 5.0M
2024-06-28 4.54 4.67 4.52 4.60 4.5M
2024-06-27 4.56 4.63 4.53 4.55 3.5M
2024-06-26 4.45 4.60 4.40 4.60 4.0M
2024-06-25 4.34 4.54 4.32 4.46 5.0M
2024-06-24 4.47 4.50 4.29 4.36 5.4M
2024-06-21 4.54 4.59 4.44 4.52 2.9M
2024-06-20 4.63 4.68 4.50 4.54 4.5M
2024-06-19 4.62 4.69 4.62 4.65 3.7M
2024-06-18 4.55 4.63 4.53 4.63 3.7M
2024-06-17 4.68 4.69 4.55 4.58 4.0M
2024-06-14 4.66 4.72 4.55 4.68 4.0M
2024-06-13 4.74 4.80 4.63 4.66 4.0M
2024-06-12 4.63 4.77 4.63 4.74 4.8M
2024-06-11 4.69 4.72 4.55 4.64 5.9M
2024-06-07 4.52 4.74 4.52 4.72 7.7M
2024-06-06 4.70 4.75 4.45 4.48 9.4M
2024-06-05 4.88 4.89 4.71 4.72 6.2M
2024-06-04 4.98 5.00 4.78 4.87 6.8M
2024-06-03 5.17 5.20 4.95 5.01 8.0M
2024-05-31 5.15 5.22 5.10 5.19 4.9M
2024-05-30 5.18 5.24 5.11 5.12 5.1M
2024-05-29 5.17 5.24 5.13 5.17 3.6M
2024-05-28 5.26 5.26 5.12 5.16 3.9M
2024-05-27 5.25 5.28 5.17 5.26 4.4M
2024-05-24 5.23 5.34 5.22 5.23 4.0M
2024-05-23 5.42 5.42 5.23 5.26 5.5M
2024-05-22 5.39 5.45 5.37 5.42 3.7M
2024-05-21 5.40 5.43 5.35 5.39 4.1M
2024-05-20 5.44 5.53 5.41 5.45 4.3M
2024-05-17 5.44 5.47 5.36 5.44 5.2M
2024-05-16 5.43 5.52 5.37 5.39 6.6M
2024-05-15 5.39 5.63 5.34 5.43 9.5M
2024-05-14 5.20 5.45 5.20 5.38 6.8M
2024-05-13 5.33 5.33 5.18 5.20 4.9M
2024-05-10 5.39 5.41 5.30 5.35 5.0M
2024-05-09 5.35 5.40 5.30 5.36 5.9M
2024-05-08 5.34 5.34 5.21 5.29 6.5M
2024-05-07 5.35 5.37 5.25 5.34 6.9M
2024-05-06 5.20 5.33 5.18 5.30 12.7M
2024-04-30 5.20 5.27 5.06 5.12 17.9M
2024-04-29 4.80 4.96 4.79 4.96 4.5M
2024-04-26 4.75 4.80 4.65 4.80 5.1M
2024-04-25 4.64 4.76 4.62 4.74 4.9M
2024-04-24 4.53 4.65 4.53 4.64 4.2M
2024-04-23 4.46 4.58 4.43 4.53 5.3M
2024-04-22 4.48 4.54 4.33 4.45 5.9M
2024-04-19 4.54 4.59 4.44 4.50 5.7M
2024-04-18 4.64 4.68 4.50 4.54 7.2M
2024-04-17 4.35 4.65 4.35 4.62 9.6M
2024-04-16 4.66 4.68 4.26 4.28 15.3M
2024-04-15 5.01 5.06 4.58 4.73 17.8M
2024-04-12 5.11 5.18 5.04 5.09 6.3M
2024-04-11 5.14 5.23 5.07 5.16 6.5M
2024-04-10 5.23 5.32 5.06 5.14 8.6M
2024-04-09 5.10 5.26 5.07 5.24 8.4M
2024-04-08 5.30 5.31 5.10 5.14 8.3M
2024-04-03 5.32 5.35 5.23 5.30 6.9M
2024-04-02 5.26 5.33 5.19 5.30 9.9M
2024-04-01 5.16 5.21 5.12 5.21 7.7M
2024-03-29 5.06 5.11 5.02 5.11 8.4M
2024-03-28 4.98 5.10 4.96 5.09 6.8M
2024-03-27 5.08 5.12 4.95 4.97 5.5M
2024-03-26 5.02 5.10 4.96 5.08 9.0M
2024-03-25 5.15 5.20 5.01 5.02 11.9M
2024-03-22 5.14 5.23 5.03 5.14 9.6M
2024-03-21 5.11 5.17 5.04 5.13 7.9M
2024-03-20 5.05 5.10 4.99 5.10 7.5M
2024-03-19 4.97 5.22 4.93 5.05 13.7M
2024-03-18 4.89 5.02 4.89 4.96 6.6M
2024-03-15 4.78 4.88 4.76 4.88 5.4M
2024-03-14 4.78 4.83 4.73 4.80 4.9M
2024-03-13 4.86 4.86 4.78 4.82 5.3M
2024-03-12 4.73 4.87 4.70 4.86 7.7M
2024-03-11 4.71 4.73 4.63 4.72 6.0M
2024-03-08 4.62 4.68 4.57 4.68 7.6M
2024-03-07 4.56 4.66 4.55 4.58 5.8M
2024-03-06 4.47 4.58 4.42 4.54 6.1M
2024-03-05 4.58 4.58 4.46 4.47 8.4M
2024-03-04 4.63 4.69 4.51 4.61 5.9M
2024-03-01 4.60 4.68 4.50 4.62 8.9M
2024-02-29 4.44 4.64 4.30 4.60 13.6M
2024-02-28 4.91 5.02 4.46 4.46 17.9M
2024-02-27 4.81 4.92 4.78 4.91 6.8M
2024-02-26 4.76 4.93 4.72 4.83 11.0M
2024-02-23 4.58 4.79 4.53 4.76 10.5M
2024-02-22 4.38 4.54 4.36 4.54 8.4M
2024-02-21 4.26 4.52 4.24 4.40 12.0M
2024-02-20 4.27 4.34 4.17 4.29 10.0M
2024-02-19 4.10 4.31 4.10 4.27 14.6M
2024-02-08 3.80 4.10 3.67 4.08 17.3M
2024-02-07 3.99 4.03 3.70 3.81 19.8M
2024-02-06 4.00 4.18 3.80 4.01 23.0M
2024-02-05 4.65 4.65 4.22 4.22 13.2M
2024-02-02 4.98 5.10 4.51 4.69 11.6M
2024-02-01 5.17 5.17 4.88 4.99 8.9M
2024-01-31 5.53 5.53 5.15 5.17 10.1M
2024-01-30 5.63 5.80 5.45 5.50 7.6M
2024-01-29 5.85 5.85 5.64 5.70 6.9M
2024-01-26 5.69 5.88 5.66 5.82 7.3M
2024-01-25 5.52 5.69 5.41 5.69 6.1M
2024-01-24 5.39 5.56 5.26 5.49 8.9M
2024-01-23 5.45 5.45 5.21 5.38 9.4M
2024-01-22 5.81 5.84 5.40 5.45 7.0M
2024-01-19 5.91 5.98 5.80 5.81 5.9M
2024-01-18 6.00 6.04 5.75 5.92 7.7M
2024-01-17 6.15 6.17 6.05 6.05 3.3M
2024-01-16 6.17 6.30 6.05 6.16 5.2M
2024-01-15 6.17 6.20 6.08 6.15 3.6M
2024-01-12 6.17 6.26 6.11 6.12 4.7M
2024-01-11 6.24 6.25 6.15 6.20 4.4M
2024-01-10 6.23 6.31 6.15 6.20 4.6M
2024-01-09 6.20 6.30 6.18 6.25 5.1M
2024-01-08 6.23 6.30 6.18 6.19 5.4M
2024-01-05 6.30 6.41 6.22 6.25 5.1M
2024-01-04 6.41 6.41 6.26 6.35 6.4M
2024-01-03 6.32 6.35 6.24 6.28 6.4M
2024-01-02 6.15 6.38 6.14 6.35 8.9M