民丰特纸（600235）历史行情
以下为民丰特纸近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.980 | 5.950 | 5.980 | 5.780 | 0.010 | 0.168% | 577.55万 | 0.34亿 | 1.644% |
| 2026-10-08 | 5.990 | 5.940 | 6.110 | 5.920 | -0.030 | -0.503% | 5.20万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.970 | 5.970 | 6.000 | 5.880 | 0.010 | 0.168% | 424.60万 | 0.25亿 | 1.209% |
| 2026-10-06 | 5.970 | 5.970 | 6.000 | 5.880 | 0.010 | 0.168% | 424.60万 | 0.25亿 | 1.209% |
| 2026-10-05 | 5.970 | 5.970 | 6.000 | 5.880 | 0.010 | 0.168% | 424.60万 | 0.25亿 | 1.209% |
| 2026-10-02 | 5.970 | 5.970 | 6.000 | 5.880 | 0.010 | 0.168% | 424.60万 | 0.25亿 | 1.209% |
| 2026-10-01 | 5.970 | 5.970 | 6.000 | 5.880 | 0.010 | 0.168% | 424.60万 | 0.25亿 | 1.209% |
| 2026-09-30 | 5.970 | 5.970 | 6.000 | 5.880 | 0.010 | 0.168% | 4.25万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.900 | 5.960 | 5.990 | 5.850 | 0.030 | 0.506% | 5.18万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.850 | 5.930 | 5.970 | 5.800 | 0.080 | 1.368% | 5.86万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.820 | 5.860 | 5.880 | 5.770 | 0.040 | 0.687% | 393.89万 | 0.23亿 | 1.121% |
| 2026-09-24 | 5.810 | 5.850 | 5.870 | 5.760 | 0.040 | 0.688% | 3.94万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.830 | 5.810 | 5.870 | 5.770 | -0.050 | -0.853% | 3.29万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.870 | 5.860 | 5.890 | 5.780 | 0.010 | 0.171% | 4.40万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.730 | 5.850 | 5.860 | 5.690 | 0.130 | 2.273% | 3.97万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.790 | 5.720 | 5.790 | 5.690 | -0.040 | -0.694% | 4.53万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.660 | 5.760 | 5.760 | 5.530 | 0.100 | 1.767% | 5.35万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.530 | 5.660 | 5.680 | 5.470 | 0.130 | 2.351% | 5.41万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.730 | 5.530 | 5.750 | 5.510 | -0.240 | -4.159% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.770 | 5.770 | 5.860 | 5.720 | 0.030 | 0.523% | 6.36万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.920 | 5.740 | 5.920 | 5.680 | -0.200 | -3.367% | 5.15万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.010 | 5.940 | 6.010 | 5.900 | -0.050 | -0.835% | 3.18万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.010 | 5.990 | 6.030 | 5.950 | -0.020 | -0.333% | 2.96万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.870 | 6.010 | 6.010 | 5.870 | 0.140 | 2.385% | 3.86万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.860 | 5.870 | 5.890 | 5.810 | 0.000 | 0.000% | 3.20万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.840 | 5.870 | 5.910 | 5.770 | 0.020 | 0.342% | 5.13万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.940 | 5.850 | 6.000 | 5.820 | -0.100 | -1.681% | 3.64万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.970 | 5.950 | 5.970 | 5.870 | -0.020 | -0.335% | 3.81万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.910 | 5.970 | 6.020 | 5.790 | 0.000 | 0.000% | 5.71万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.890 | 5.970 | 5.970 | 5.840 | 0.080 | 1.358% | 5.45万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.850 | 5.890 | 5.890 | 5.810 | 0.040 | 0.684% | 3.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.910 | 5.850 | 5.910 | 5.800 | -0.070 | -1.182% | 4.26万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.780 | 5.920 | 5.960 | 5.770 | 0.110 | 1.893% | 6.18万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.680 | 5.810 | 5.820 | 5.640 | 0.080 | 1.396% | 5.60万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.740 | 5.730 | 5.770 | 5.610 | 0.000 | 0.000% | 3.57万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.660 | 5.730 | 5.760 | 5.560 | 0.020 | 0.350% | 4.71万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.640 | 5.710 | 5.720 | 5.600 | 0.080 | 1.421% | 4.13万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.700 | 5.630 | 5.720 | 5.570 | -0.100 | -1.745% | 3.76万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.760 | 5.730 | 5.760 | 5.680 | -0.020 | -0.348% | 3.89万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.630 | 5.750 | 5.750 | 5.580 | 0.130 | 2.313% | 4.41万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.640 | 5.620 | 5.650 | 5.520 | -0.020 | -0.355% | 3.80万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.690 | 5.640 | 5.710 | 5.590 | -0.050 | -0.879% | 5.09万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.690 | 5.690 | 5.740 | 5.630 | -0.020 | -0.350% | 4.02万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.700 | 5.710 | 5.740 | 5.620 | 0.010 | 0.175% | 4.35万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.470 | 5.700 | 5.710 | 5.440 | 0.260 | 4.779% | 7.22万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.470 | 5.440 | 5.480 | 5.360 | -0.030 | -0.548% | 3.76万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.420 | 5.470 | 5.490 | 5.370 | 0.050 | 0.923% | 3.73万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.510 | 5.420 | 5.540 | 5.380 | -0.080 | -1.455% | 4.85万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.550 | 5.500 | 5.600 | 5.430 | -0.020 | -0.362% | 5.27万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.290 | 5.520 | 5.520 | 5.280 | 0.230 | 4.348% | 6.79万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.230 | 5.290 | 5.290 | 5.160 | 0.060 | 1.147% | 5.30万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.200 | 5.230 | 5.270 | 5.110 | 0.040 | 0.771% | 4.21万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.100 | 5.190 | 5.240 | 5.090 | 0.100 | 1.965% | 5.18万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.040 | 5.090 | 5.150 | 5.020 | 0.040 | 0.792% | 3.43万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.000 | 5.050 | 5.120 | 4.950 | 0.050 | 1.000% | 5.45万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.050 | 5.000 | 5.060 | 4.900 | -0.080 | -1.575% | 4.69万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.970 | 5.080 | 5.100 | 4.880 | 0.180 | 3.673% | 7.51万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.880 | 4.900 | 5.000 | 4.840 | 0.020 | 0.410% | 7.00万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.960 | 4.880 | 4.990 | 4.730 | -0.120 | -2.400% | 9.16万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.160 | 5.000 | 5.260 | 4.910 | -0.160 | -3.101% | 8.10万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.330 | 5.160 | 5.410 | 5.100 | -0.170 | -3.189% | 6.53万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.250 | 5.330 | 5.370 | 5.200 | 0.050 | 0.947% | 4.26万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.210 | 5.280 | 5.330 | 5.170 | 0.070 | 1.344% | 3.89万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.060 | 5.210 | 5.220 | 5.000 | 0.170 | 3.373% | 6.49万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.140 | 5.040 | 5.190 | 5.040 | -0.150 | -2.890% | 5.40万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.060 | 5.190 | 5.250 | 4.970 | 0.130 | 2.569% | 5.85万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.120 | 5.060 | 5.150 | 4.960 | -0.060 | -1.172% | 5.15万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.140 | 5.120 | 5.170 | 5.000 | -0.040 | -0.775% | 3.89万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.240 | 5.160 | 5.260 | 5.070 | -0.090 | -1.714% | 4.49万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.290 | 5.250 | 5.380 | 5.250 | -0.010 | -0.190% | 4.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.180 | 5.260 | 5.310 | 5.170 | 0.080 | 1.544% | 5.41万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.190 | 5.180 | 5.290 | 5.140 | -0.010 | -0.193% | 6.88万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.980 | 5.190 | 5.240 | 4.940 | 0.230 | 4.637% | 7.87万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.120 | 4.960 | 5.150 | 4.940 | -0.120 | -2.362% | 5.80万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.040 | 5.080 | 5.140 | 4.850 | 0.040 | 0.794% | 7.10万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.100 | 5.040 | 5.150 | 4.990 | -0.080 | -1.563% | 4.99万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.240 | 5.120 | 5.270 | 5.060 | -0.130 | -2.476% | 4.52万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.450 | 5.250 | 5.490 | 5.190 | -0.190 | -3.493% | 5.10万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.380 | 5.440 | 5.560 | 5.330 | 0.050 | 0.928% | 4.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.320 | 5.390 | 5.420 | 5.100 | 0.070 | 1.316% | 5.63万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.360 | 5.320 | 5.410 | 5.220 | -0.040 | -0.746% | 5.54万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.470 | 5.360 | 5.500 | 5.320 | -0.140 | -2.545% | 5.20万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.520 | 5.500 | 5.560 | 5.410 | -0.020 | -0.362% | 6.94万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.670 | 5.520 | 5.810 | 5.490 | -0.120 | -2.128% | 6.48万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.610 | 5.640 | 5.770 | 5.460 | 0.080 | 1.439% | 5.20万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.610 | 5.560 | 5.630 | 5.420 | -0.070 | -1.243% | 4.86万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.670 | 5.630 | 5.710 | 5.530 | -0.080 | -1.401% | 5.12万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.750 | 5.710 | 5.800 | 5.610 | 0.010 | 0.175% | 4.11万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.690 | 5.700 | 5.890 | 5.580 | -0.130 | -2.230% | 6.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.770 | 5.830 | 5.920 | 5.690 | 0.040 | 0.691% | 6.54万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.890 | 5.790 | 5.910 | 5.680 | -0.130 | -2.196% | 8.00万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.940 | 5.920 | 5.990 | 5.850 | -0.020 | -0.337% | 6.13万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.140 | 5.940 | 6.180 | 5.900 | -0.220 | -3.571% | 6.32万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.910 | 6.160 | 6.170 | 5.870 | 0.190 | 3.183% | 6.60万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.110 | 5.970 | 6.160 | 5.870 | -0.170 | -2.769% | 6.51万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.980 | 6.140 | 6.200 | 5.980 | 0.100 | 1.656% | 6.35万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.230 | 6.040 | 6.240 | 5.990 | -0.200 | -3.205% | 7.00万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.490 | 6.240 | 6.520 | 6.190 | -0.170 | -2.652% | 6.50万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.550 | 6.410 | 6.650 | 6.340 | -0.080 | -1.233% | 5.67万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.360 | 6.490 | 6.560 | 6.250 | 0.140 | 2.205% | 7.07万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.620 | 6.350 | 6.710 | 6.280 | -0.280 | -4.223% | 8.76万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.670 | 6.630 | 6.680 | 6.550 | -0.050 | -0.749% | 6.04万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.690 | 6.680 | 6.800 | 6.610 | -0.010 | -0.149% | 5.63万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.640 | 6.690 | 6.700 | 6.520 | 0.050 | 0.753% | 8.48万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.880 | 6.640 | 6.900 | 6.570 | -0.250 | -3.628% | 10.58万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.820 | 6.890 | 7.280 | 6.790 | 0.070 | 1.026% | 8.84万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.900 | 6.820 | 6.910 | 6.800 | -0.035 | -0.511% | 6.57万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.985 | 6.855 | 6.985 | 6.785 | -0.140 | -2.001% | 8.21万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.045 | 6.995 | 7.065 | 6.905 | -0.010 | -0.143% | 7.15万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.875 | 7.005 | 7.035 | 6.785 | 0.170 | 2.487% | 9.73万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.825 | 6.835 | 6.925 | 6.775 | -0.030 | -0.437% | 7.58万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.965 | 6.865 | 6.995 | 6.775 | -0.060 | -0.866% | 8.90万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.855 | 6.925 | 6.995 | 6.825 | 0.070 | 1.021% | 6.49万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.665 | 6.855 | 6.885 | 6.655 | 0.170 | 2.543% | 8.41万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.705 | 6.685 | 6.745 | 6.625 | -0.020 | -0.298% | 5.98万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.525 | 6.705 | 6.745 | 6.445 | 0.180 | 2.759% | 10.12万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.605 | 6.525 | 6.675 | 6.375 | -0.160 | -2.393% | 12.87万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.735 | 6.685 | 6.745 | 6.615 | -0.070 | -1.036% | 4.48万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.765 | 6.755 | 6.785 | 6.685 | -0.020 | -0.295% | 5.24万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.735 | 6.775 | 6.795 | 6.705 | 0.030 | 0.445% | 7.00万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.675 | 6.745 | 6.745 | 6.605 | 0.050 | 0.747% | 5.89万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.785 | 6.695 | 6.785 | 6.605 | -0.060 | -0.888% | 5.46万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.645 | 6.755 | 6.775 | 6.595 | 0.130 | 1.962% | 5.74万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.725 | 6.625 | 6.785 | 6.625 | -0.080 | -1.193% | 6.84万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.775 | 6.705 | 6.815 | 6.605 | -0.030 | -0.445% | 5.88万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.855 | 6.735 | 6.855 | 6.635 | 0.000 | 0.000% | 6.50万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.765 | 6.855 | 6.925 | 6.695 | 0.000 | 0.000% | 6.89万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.775 | 6.725 | 6.775 | 6.635 | 0.000 | 0.000% | 6.68万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.645 | 6.805 | 6.855 | 6.625 | 0.000 | 0.000% | 7.74万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.215 | 6.515 | 6.535 | 6.175 | 0.000 | 0.000% | 8.53万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.555 | 6.275 | 6.595 | 6.235 | 0.000 | 0.000% | 7.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.685 | 6.575 | 6.725 | 6.505 | 0.000 | 0.000% | 6.55万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.835 | 6.715 | 6.835 | 6.635 | 0.000 | 0.000% | 6.57万 | 0.00亿 | 0.000% |