民丰特纸(600235)股票行情
民丰特纸(600235)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 6.56 | 6.48 | -0.10 | -1.52% | 6.44 | 6.65 | 51508 | 3358.55 | 1.47% |
| 2026-03-25 | 6.44 | 6.58 | 0.19 | 2.97% | 6.39 | 6.58 | 82614 | 5391.24 | 2.35% |
| 2026-03-24 | 6.20 | 6.39 | 0.28 | 4.58% | 6.12 | 6.39 | 90470 | 5662.73 | 2.58% |
| 2026-03-23 | 6.48 | 6.11 | -0.46 | -7.00% | 6.00 | 6.48 | 117200 | 7319.15 | 3.34% |
| 2026-03-20 | 6.77 | 6.57 | -0.20 | -2.95% | 6.55 | 6.83 | 79833 | 5325.23 | 2.27% |
| 2026-03-19 | 6.98 | 6.77 | -0.21 | -3.01% | 6.73 | 7.02 | 70684 | 4839.40 | 2.01% |
| 2026-03-18 | 6.98 | 6.98 | 0.03 | 0.43% | 6.85 | 7.04 | 61037 | 4233.79 | 1.74% |
| 2026-03-17 | 7.12 | 6.95 | -0.15 | -2.11% | 6.91 | 7.18 | 76042 | 5353.08 | 2.16% |
| 2026-03-16 | 7.13 | 7.10 | -0.07 | -0.98% | 7.06 | 7.25 | 61856 | 4411.77 | 1.76% |
| 2026-03-13 | 7.14 | 7.17 | 0.00 | 0.00% | 7.11 | 7.30 | 66651 | 4818.35 | 1.90% |
| 2026-03-12 | 7.25 | 7.17 | -0.10 | -1.38% | 7.14 | 7.31 | 60773 | 4394.66 | 1.73% |
| 2026-03-11 | 7.26 | 7.27 | 0.00 | 0.00% | 7.22 | 7.31 | 49931 | 3627.61 | 1.42% |
| 2026-03-10 | 7.14 | 7.27 | 0.13 | 1.82% | 7.14 | 7.28 | 58356 | 4221.64 | 1.66% |
| 2026-03-09 | 7.12 | 7.14 | -0.04 | -0.56% | 7.01 | 7.22 | 75025 | 5329.42 | 2.14% |
| 2026-03-06 | 6.95 | 7.18 | 0.19 | 2.72% | 6.95 | 7.19 | 79007 | 5616.35 | 2.25% |
| 2026-03-05 | 7.00 | 6.99 | 0.08 | 1.16% | 6.93 | 7.10 | 70427 | 4939.32 | 2.00% |
| 2026-03-04 | 6.90 | 6.91 | -0.12 | -1.71% | 6.84 | 7.05 | 78869 | 5465.77 | 2.25% |
| 2026-03-03 | 7.19 | 7.03 | -0.14 | -1.95% | 7.02 | 7.26 | 92993 | 6651.02 | 2.65% |
| 2026-03-02 | 7.26 | 7.17 | -0.18 | -2.45% | 7.05 | 7.31 | 87124 | 6254.78 | 2.48% |
| 2026-02-27 | 7.33 | 7.35 | 0.03 | 0.41% | 7.25 | 7.38 | 66472 | 4863.92 | 1.89% |
| 2026-02-26 | 7.34 | 7.32 | 0.03 | 0.41% | 7.24 | 7.37 | 60493 | 4415.24 | 1.72% |
| 2026-02-25 | 7.28 | 7.29 | 0.02 | 0.28% | 7.25 | 7.42 | 66636 | 4896.72 | 1.90% |
| 2026-02-24 | 7.19 | 7.27 | 0.11 | 1.54% | 7.14 | 7.35 | 64828 | 4687.41 | 1.85% |
| 2026-02-13 | 7.11 | 7.16 | 0.03 | 0.42% | 7.10 | 7.21 | 54453 | 3895.59 | 1.55% |
| 2026-02-12 | 7.26 | 7.13 | -0.11 | -1.52% | 7.08 | 7.33 | 77913 | 5592.01 | 2.22% |
| 2026-02-11 | 7.21 | 7.24 | 0.03 | 0.42% | 7.17 | 7.30 | 60918 | 4413.80 | 1.73% |
| 2026-02-10 | 7.23 | 7.21 | -0.01 | -0.14% | 7.18 | 7.28 | 66175 | 4788.33 | 1.88% |
| 2026-02-09 | 7.14 | 7.22 | 0.12 | 1.69% | 7.13 | 7.25 | 75742 | 5444.94 | 2.16% |
| 2026-02-06 | 7.02 | 7.10 | 0.06 | 0.85% | 6.97 | 7.17 | 84207 | 5979.35 | 2.40% |
| 2026-02-05 | 7.09 | 7.04 | -0.06 | -0.85% | 7.04 | 7.16 | 65137 | 4621.66 | 1.85% |
| 2026-02-04 | 7.04 | 7.10 | 0.08 | 1.14% | 6.97 | 7.13 | 94033 | 6648.40 | 2.68% |
| 2026-02-03 | 6.95 | 7.02 | 0.11 | 1.59% | 6.88 | 7.05 | 88021 | 6148.46 | 2.51% |
| 2026-02-02 | 7.02 | 6.91 | -0.15 | -2.12% | 6.89 | 7.09 | 91641 | 6414.03 | 2.61% |
| 2026-01-30 | 6.91 | 7.06 | 0.15 | 2.17% | 6.87 | 7.09 | 126208 | 8857.80 | 3.59% |
| 2026-01-29 | 6.88 | 6.91 | -0.01 | -0.14% | 6.83 | 6.98 | 63285 | 4379.19 | 1.80% |
| 2026-01-28 | 6.97 | 6.92 | -0.03 | -0.43% | 6.89 | 6.98 | 64736 | 4483.46 | 1.84% |
| 2026-01-27 | 7.00 | 6.95 | -0.04 | -0.57% | 6.80 | 7.01 | 69214 | 4791.17 | 1.97% |
| 2026-01-26 | 6.99 | 6.99 | -0.01 | -0.14% | 6.93 | 7.05 | 67041 | 4682.07 | 1.91% |
| 2026-01-23 | 6.98 | 7.00 | -0.01 | -0.14% | 6.95 | 7.05 | 61684 | 4308.28 | 1.76% |
| 2026-01-22 | 6.97 | 7.01 | 0.06 | 0.86% | 6.92 | 7.04 | 55819 | 3903.36 | 1.59% |
| 2026-01-21 | 6.85 | 6.95 | 0.08 | 1.16% | 6.79 | 6.95 | 59550 | 4104.76 | 1.70% |
| 2026-01-20 | 6.88 | 6.87 | 0.00 | 0.00% | 6.80 | 6.90 | 68654 | 4706.64 | 1.95% |
| 2026-01-19 | 6.66 | 6.87 | 0.21 | 3.15% | 6.63 | 6.88 | 76267 | 5189.43 | 2.17% |
| 2026-01-16 | 6.75 | 6.66 | -0.05 | -0.75% | 6.62 | 6.77 | 65458 | 4365.60 | 1.86% |
| 2026-01-15 | 6.75 | 6.71 | -0.05 | -0.74% | 6.70 | 6.79 | 43544 | 2930.34 | 1.24% |
| 2026-01-14 | 6.80 | 6.76 | -0.03 | -0.44% | 6.68 | 6.85 | 74850 | 5071.62 | 2.13% |
| 2026-01-13 | 6.80 | 6.79 | -0.01 | -0.15% | 6.75 | 6.89 | 89019 | 6062.25 | 2.53% |
| 2026-01-12 | 6.84 | 6.80 | -0.06 | -0.87% | 6.76 | 6.88 | 81646 | 5550.81 | 2.32% |
| 2026-01-09 | 6.84 | 6.86 | 0.01 | 0.15% | 6.71 | 6.86 | 64438 | 4372.03 | 1.83% |
| 2026-01-08 | 6.70 | 6.85 | 0.16 | 2.39% | 6.62 | 6.85 | 93121 | 6297.04 | 2.65% |
| 2026-01-07 | 6.79 | 6.69 | -0.09 | -1.33% | 6.67 | 6.79 | 60369 | 4058.94 | 1.72% |
| 2026-01-06 | 6.79 | 6.78 | -0.01 | -0.15% | 6.74 | 6.84 | 64414 | 4372.94 | 1.83% |
| 2026-01-05 | 6.90 | 6.79 | -0.01 | -0.15% | 6.72 | 6.90 | 81314 | 5509.21 | 2.31% |
| 2025-12-31 | 6.78 | 6.80 | 0.00 | 0.00% | 6.68 | 6.86 | 73689 | 5007.96 | 2.10% |
| 2025-12-30 | 6.83 | 6.80 | -0.06 | -0.87% | 6.74 | 6.89 | 77169 | 5241.85 | 2.20% |
| 2025-12-29 | 6.85 | 6.86 | 0.01 | 0.15% | 6.75 | 6.88 | 64761 | 4416.21 | 1.84% |
| 2025-12-26 | 6.99 | 6.85 | -0.14 | -2.00% | 6.83 | 7.05 | 118664 | 8184.60 | 3.38% |
| 2025-12-25 | 6.76 | 6.99 | 0.20 | 2.95% | 6.72 | 7.11 | 177168 | 12275.72 | 5.04% |
| 2025-12-24 | 6.57 | 6.79 | 0.22 | 3.35% | 6.52 | 6.87 | 106816 | 7173.82 | 3.04% |
| 2025-12-23 | 6.60 | 6.57 | -0.03 | -0.45% | 6.52 | 6.64 | 41721 | 2742.77 | 1.19% |
| 2025-12-22 | 6.66 | 6.60 | -0.05 | -0.75% | 6.56 | 6.68 | 43233 | 2857.91 | 1.23% |
| 2025-12-19 | 6.52 | 6.65 | 0.17 | 2.62% | 6.48 | 6.65 | 60238 | 3965.41 | 1.71% |
| 2025-12-18 | 6.32 | 6.48 | 0.16 | 2.53% | 6.28 | 6.54 | 57697 | 3725.10 | 1.64% |
| 2025-12-17 | 6.32 | 6.32 | -0.04 | -0.63% | 6.22 | 6.39 | 48584 | 3066.83 | 1.38% |
| 2025-12-16 | 6.49 | 6.36 | -0.16 | -2.45% | 6.34 | 6.50 | 46004 | 2941.67 | 1.31% |
| 2025-12-15 | 6.40 | 6.52 | 0.15 | 2.35% | 6.37 | 6.57 | 62818 | 4080.46 | 1.79% |
| 2025-12-12 | 6.47 | 6.37 | -0.12 | -1.85% | 6.36 | 6.60 | 66101 | 4286.90 | 1.88% |
| 2025-12-11 | 6.65 | 6.49 | -0.16 | -2.41% | 6.46 | 6.67 | 70242 | 4596.38 | 2.00% |
| 2025-12-10 | 6.73 | 6.65 | -0.08 | -1.19% | 6.63 | 6.78 | 70323 | 4706.79 | 2.00% |
| 2025-12-09 | 6.77 | 6.73 | -0.07 | -1.03% | 6.70 | 6.82 | 51036 | 3450.65 | 1.45% |
| 2025-12-08 | 6.83 | 6.80 | -0.02 | -0.29% | 6.75 | 6.87 | 52210 | 3556.75 | 1.49% |
| 2025-12-05 | 6.78 | 6.82 | 0.10 | 1.49% | 6.66 | 6.82 | 54586 | 3690.21 | 1.55% |
| 2025-12-04 | 6.84 | 6.72 | -0.13 | -1.90% | 6.69 | 6.86 | 57383 | 3873.86 | 1.63% |
| 2025-12-03 | 6.89 | 6.85 | -0.04 | -0.58% | 6.80 | 6.91 | 61695 | 4229.67 | 1.76% |
| 2025-12-02 | 6.85 | 6.89 | 0.02 | 0.29% | 6.78 | 6.95 | 59262 | 4071.79 | 1.69% |
| 2025-12-01 | 6.92 | 6.87 | -0.03 | -0.43% | 6.80 | 7.00 | 59820 | 4127.91 | 1.70% |
| 2025-11-28 | 6.75 | 6.90 | 0.11 | 1.62% | 6.68 | 6.90 | 55004 | 3744.90 | 1.57% |
| 2025-11-27 | 6.71 | 6.79 | 0.08 | 1.19% | 6.69 | 6.81 | 49643 | 3358.26 | 1.41% |
| 2025-11-26 | 6.82 | 6.71 | -0.10 | -1.47% | 6.65 | 6.86 | 50310 | 3400.55 | 1.43% |
| 2025-11-25 | 6.77 | 6.81 | 0.08 | 1.19% | 6.73 | 6.89 | 53793 | 3671.96 | 1.53% |
上证大盘股票行情在线 K线走势图
民丰特纸(600235)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
