民丰特纸
sh600235 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.82
涨跌幅
-3.00%
成交量
4,712,700 股
成交额
27,684,506 元
换手率
1.34%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.97 | 5.82 | 5.99 | 5.77 | -3.00% | 4,712,700 | 27,684,506 | 1.34 |
| 2026-10-13 | 5.85 | 6.00 | 6.00 | 5.70 | +1.87% | 5,482,500 | 32,069,392 | 1.56 |
| 2026-10-12 | 5.97 | 5.89 | 6.00 | 5.84 | -1.01% | 4,316,700 | 25,442,080 | 1.23 |
| 2026-10-09 | 5.98 | 5.95 | 5.98 | 5.78 | +0.17% | 5,775,500 | 34,100,716 | 1.64 |
| 2026-10-08 | 5.99 | 5.94 | 6.11 | 5.92 | -0.50% | 5,200,800 | 31,194,534 | 1.48 |
| 2026-09-30 | 5.97 | 5.97 | 6.00 | 5.88 | +0.17% | 4,246,000 | 25,224,008 | 1.21 |
| 2026-09-29 | 5.90 | 5.96 | 5.99 | 5.85 | +0.34% | 5,181,700 | 30,768,562 | 1.48 |
| 2026-09-28 | 5.86 | 5.94 | 5.98 | 5.81 | +1.37% | 5,858,600 | 34,580,376 | 1.67 |
| 2026-09-24 | 5.82 | 5.86 | 5.88 | 5.77 | +0.69% | 3,938,900 | 23,012,404 | 1.12 |
| 2026-09-23 | 5.84 | 5.82 | 5.88 | 5.78 | -0.85% | 3,294,700 | 19,179,336 | 0.94 |
| 2026-09-22 | 5.88 | 5.87 | 5.90 | 5.79 | +0.17% | 4,395,600 | 25,696,536 | 1.25 |
| 2026-09-21 | 5.74 | 5.86 | 5.87 | 5.70 | +2.27% | 3,967,700 | 23,059,772 | 1.13 |
| 2026-09-18 | 5.80 | 5.73 | 5.80 | 5.70 | -0.69% | 4,531,800 | 26,052,744 | 1.29 |
| 2026-09-17 | 5.67 | 5.77 | 5.77 | 5.54 | +1.76% | 5,354,800 | 30,460,564 | 1.52 |
| 2026-09-16 | 5.54 | 5.67 | 5.69 | 5.48 | +2.35% | 5,407,600 | 30,361,916 | 1.54 |
| 2026-09-15 | 5.74 | 5.54 | 5.76 | 5.52 | -4.15% | 5,915,100 | 33,223,128 | 1.68 |
| 2026-09-14 | 5.78 | 5.78 | 5.87 | 5.73 | +0.52% | 6,358,200 | 36,796,928 | 1.81 |
| 2026-09-11 | 5.93 | 5.75 | 5.93 | 5.69 | -3.36% | 5,149,400 | 29,682,560 | 1.47 |
| 2026-09-10 | 6.02 | 5.95 | 6.02 | 5.91 | -0.83% | 3,178,200 | 18,918,044 | 0.90 |
| 2026-09-09 | 6.02 | 6.00 | 6.04 | 5.96 | -0.33% | 2,958,600 | 17,769,052 | 0.84 |
| 2026-09-08 | 5.88 | 6.02 | 6.02 | 5.88 | +2.38% | 3,864,300 | 23,019,804 | 1.10 |
| 2026-09-07 | 5.87 | 5.88 | 5.90 | 5.82 | +0.00% | 3,201,400 | 18,795,572 | 0.91 |
| 2026-09-04 | 5.85 | 5.88 | 5.92 | 5.78 | +0.34% | 5,134,600 | 30,124,864 | 1.46 |
| 2026-09-03 | 5.95 | 5.86 | 6.01 | 5.83 | -1.68% | 3,640,600 | 21,398,358 | 1.04 |
| 2026-09-02 | 5.98 | 5.96 | 5.98 | 5.88 | -0.33% | 3,811,900 | 22,572,480 | 1.09 |
| 2026-09-01 | 5.92 | 5.98 | 6.03 | 5.80 | +0.00% | 5,708,900 | 34,059,792 | 1.63 |
| 2026-08-31 | 5.90 | 5.98 | 5.98 | 5.85 | +1.36% | 5,449,600 | 32,246,586 | 1.55 |
| 2026-08-28 | 5.86 | 5.90 | 5.90 | 5.82 | +0.68% | 3,604,700 | 21,161,444 | 1.03 |
| 2026-08-27 | 5.92 | 5.86 | 5.92 | 5.81 | -1.18% | 4,261,300 | 24,921,944 | 1.21 |
| 2026-08-26 | 5.79 | 5.93 | 5.97 | 5.78 | +1.89% | 6,179,300 | 36,544,136 | 1.76 |
需要全历史数据与程序化访问？
查看 民丰特纸 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600235 获取全部历史日线。