[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
XINHUA PHARM : 신화제약 ( 000756.SZ )
13.88 ▼ -0.28 (-1.98%)
2025-04-28
최근 1년 일별 시세
(2025-04-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-28 | 13.88 | ▼-0.28 | ▼-1.98% |
| 25-04-25 | 14.16 | -0.00 | -0% |
| 25-04-24 | 14.16 | ▲0.01 | ▲0.07% |
| 25-04-23 | 14.15 | ▼-0.10 | ▼-0.7% |
| 25-04-22 | 14.25 | ▲0.15 | ▲1.06% |
| 25-04-21 | 14.10 | ▲0.14 | ▲1% |
| 25-04-18 | 13.96 | -0.00 | -0% |
| 25-04-17 | 13.96 | ▼-0.06 | ▼-0.43% |
| 25-04-16 | 14.02 | ▼-0.16 | ▼-1.13% |
| 25-04-15 | 14.18 | ▼-0.26 | ▼-1.8% |
| 25-04-14 | 14.44 | ▲0.71 | ▲5.17% |
| 25-04-11 | 13.73 | ▲0.01 | ▲0.07% |
| 25-04-10 | 13.72 | ▲0.17 | ▲1.25% |
| 25-04-09 | 13.55 | ▼-0.15 | ▼-1.09% |
| 25-04-08 | 13.70 | ▼-0.06 | ▼-0.44% |
| 25-04-07 | 13.76 | ▼-1.53 | ▼-10.01% |
| 25-04-03 | 15.29 | ▲0.02 | ▲0.13% |
| 25-04-02 | 15.27 | ▼-0.21 | ▼-1.36% |
| 25-04-01 | 15.48 | ▲0.62 | ▲4.17% |
| 25-03-31 | 14.86 | ▼-0.07 | ▼-0.47% |
| 25-03-28 | 14.93 | ▼-0.24 | ▼-1.58% |
| 25-03-27 | 15.17 | ▲0.07 | ▲0.46% |
| 25-03-26 | 15.10 | ▲0.16 | ▲1.07% |
| 25-03-25 | 14.94 | ▲0.14 | ▲0.95% |
| 25-03-24 | 14.80 | ▼-0.10 | ▼-0.67% |
| 25-03-21 | 14.90 | ▼-0.16 | ▼-1.06% |
| 25-03-20 | 15.06 | ▼-0.05 | ▼-0.33% |
| 25-03-19 | 15.11 | ▼-0.07 | ▼-0.46% |
| 25-03-18 | 15.18 | ▲0.06 | ▲0.4% |
| 25-03-17 | 15.12 | ▼-0.06 | ▼-0.4% |
| 25-03-14 | 15.18 | ▲0.06 | ▲0.4% |
| 25-03-13 | 15.12 | ▲0.21 | ▲1.41% |
| 25-03-12 | 14.91 | ▲0.05 | ▲0.34% |
| 25-03-11 | 14.86 | ▼-0.06 | ▼-0.4% |
| 25-03-10 | 14.92 | ▲0.13 | ▲0.88% |
| 25-03-07 | 14.79 | ▼-0.05 | ▼-0.34% |
| 25-03-06 | 14.84 | ▲0.10 | ▲0.68% |
| 25-03-05 | 14.74 | ▼-0.08 | ▼-0.54% |
| 25-03-04 | 14.82 | -0.00 | -0% |
| 25-03-03 | 14.82 | ▲0.03 | ▲0.2% |
| 25-02-28 | 14.79 | ▼-0.29 | ▼-1.92% |
| 25-02-27 | 15.08 | ▲0.05 | ▲0.33% |
| 25-02-26 | 15.03 | ▲0.18 | ▲1.21% |
| 25-02-25 | 14.85 | ▼-0.23 | ▼-1.53% |
| 25-02-24 | 15.08 | ▲0.02 | ▲0.13% |
| 25-02-21 | 15.06 | ▼-0.06 | ▼-0.4% |
| 25-02-20 | 15.12 | ▲0.04 | ▲0.27% |
| 25-02-19 | 15.08 | ▲0.10 | ▲0.67% |
| 25-02-18 | 14.98 | ▼-0.42 | ▼-2.73% |
| 25-02-17 | 15.40 | ▼-0.01 | ▼-0.06% |
| 25-02-14 | 15.41 | ▲0.06 | ▲0.39% |
| 25-02-13 | 15.35 | ▲0.02 | ▲0.13% |
| 25-02-12 | 15.33 | ▼-0.02 | ▼-0.13% |
| 25-02-11 | 15.35 | ▼-0.34 | ▼-2.17% |
| 25-02-10 | 15.69 | ▲0.20 | ▲1.29% |
| 25-02-07 | 15.49 | ▲0.23 | ▲1.51% |
| 25-02-06 | 15.26 | ▲0.02 | ▲0.13% |
| 25-02-05 | 15.24 | ▲0.34 | ▲2.28% |
| 25-01-27 | 14.90 | ▼-0.08 | ▼-0.53% |
| 25-01-24 | 14.98 | ▲0.14 | ▲0.94% |
| 25-01-23 | 14.84 | ▼-0.10 | ▼-0.67% |
| 25-01-22 | 14.94 | ▼-0.20 | ▼-1.32% |
| 25-01-21 | 15.14 | ▼-0.10 | ▼-0.66% |
| 25-01-20 | 15.24 | ▲0.01 | ▲0.07% |
| 25-01-17 | 15.23 | ▲0.05 | ▲0.33% |
| 25-01-16 | 15.18 | ▼-0.14 | ▼-0.91% |
| 25-01-15 | 15.32 | ▼-0.06 | ▼-0.39% |
| 25-01-14 | 15.38 | ▲0.41 | ▲2.74% |
| 25-01-13 | 14.97 | ▼-0.42 | ▼-2.73% |
| 25-01-10 | 15.39 | ▼-1.24 | ▼-7.46% |
| 25-01-09 | 16.63 | ▼-0.57 | ▼-3.31% |
| 25-01-08 | 17.20 | ▼-0.22 | ▼-1.26% |
| 25-01-07 | 17.42 | ▼-1.01 | ▼-5.48% |
| 25-01-06 | 18.43 | ▲1.68 | ▲10.03% |
| 25-01-03 | 16.75 | ▲1.52 | ▲9.98% |
| 25-01-02 | 15.23 | ▼-0.48 | ▼-3.06% |
| 24-12-31 | 15.71 | ▼-0.75 | ▼-4.56% |
| 24-12-30 | 16.46 | ▼-0.13 | ▼-0.78% |
| 24-12-27 | 16.59 | ▲0.21 | ▲1.28% |
| 24-12-26 | 16.38 | ▼-0.31 | ▼-1.86% |
| 24-12-25 | 16.69 | ▲0.08 | ▲0.48% |
| 24-12-24 | 16.61 | ▲0.33 | ▲2.03% |
| 24-12-23 | 16.28 | ▼-0.11 | ▼-0.67% |
| 24-12-20 | 16.39 | ▲0.54 | ▲3.41% |
| 24-12-19 | 15.85 | ▲0.06 | ▲0.38% |
| 24-12-18 | 15.79 | ▼-0.13 | ▼-0.82% |
| 24-12-17 | 15.92 | ▼-0.46 | ▼-2.81% |
| 24-12-16 | 16.38 | ▲0.10 | ▲0.61% |
| 24-12-13 | 16.28 | ▼-0.37 | ▼-2.22% |
| 24-12-12 | 16.65 | ▲0.28 | ▲1.71% |
| 24-12-11 | 16.37 | ▲0.10 | ▲0.61% |
| 24-12-10 | 16.27 | ▲0.01 | ▲0.06% |
| 24-12-09 | 16.26 | ▲0.04 | ▲0.25% |
| 24-12-06 | 16.22 | ▲0.24 | ▲1.5% |
| 24-12-05 | 15.98 | ▲0.06 | ▲0.38% |
| 24-12-04 | 15.92 | ▼-0.31 | ▼-1.91% |
| 24-12-03 | 16.23 | ▼-0.11 | ▼-0.67% |
| 24-12-02 | 16.34 | ▲0.13 | ▲0.8% |
| 24-11-29 | 16.21 | ▲0.14 | ▲0.87% |
| 24-11-28 | 16.07 | ▼-0.06 | ▼-0.37% |
| 24-11-27 | 16.13 | ▲0.12 | ▲0.75% |
| 24-11-26 | 16.01 | ▲0.18 | ▲1.14% |
| 24-11-25 | 15.83 | ▲0.13 | ▲0.83% |
| 24-11-22 | 15.70 | ▼-0.82 | ▼-4.96% |
| 24-11-21 | 16.52 | ▼-0.08 | ▼-0.48% |
| 24-11-20 | 16.60 | ▲0.25 | ▲1.53% |
| 24-11-19 | 16.35 | ▲0.35 | ▲2.19% |
| 24-11-18 | 16.00 | ▼-0.52 | ▼-3.15% |
| 24-11-15 | 16.52 | ▼-0.16 | ▼-0.96% |
| 24-11-14 | 16.68 | ▼-0.54 | ▼-3.14% |
| 24-11-13 | 17.22 | ▼-0.33 | ▼-1.88% |
| 24-11-12 | 17.55 | ▲0.57 | ▲3.36% |
| 24-11-11 | 16.98 | ▲0.19 | ▲1.13% |
| 24-11-08 | 16.79 | ▼-0.13 | ▼-0.77% |
| 24-11-07 | 16.92 | ▲0.67 | ▲4.12% |
| 24-11-06 | 16.25 | ▼-0.09 | ▼-0.55% |
| 24-11-05 | 16.34 | ▲0.32 | ▲2% |
| 24-11-04 | 16.02 | ▲0.25 | ▲1.59% |
| 24-11-01 | 15.77 | ▼-0.05 | ▼-0.32% |
| 24-10-31 | 15.82 | ▼-0.07 | ▼-0.44% |
| 24-10-30 | 15.89 | ▼-0.30 | ▼-1.85% |
| 24-10-29 | 16.19 | ▼-0.40 | ▼-2.41% |
| 24-10-28 | 16.59 | ▲0.39 | ▲2.41% |
| 24-10-25 | 16.20 | ▲0.11 | ▲0.68% |
| 24-10-24 | 16.09 | ▲0.03 | ▲0.19% |
| 24-10-23 | 16.06 | ▼-0.18 | ▼-1.11% |
| 24-10-22 | 16.24 | ▲0.45 | ▲2.85% |
| 24-10-21 | 15.79 | ▲0.12 | ▲0.77% |
| 24-10-18 | 15.67 | ▲0.37 | ▲2.42% |
| 24-10-17 | 15.30 | ▼-0.22 | ▼-1.42% |
| 24-10-16 | 15.52 | ▲0.20 | ▲1.31% |
| 24-10-15 | 15.32 | ▼-0.30 | ▼-1.92% |
| 24-10-14 | 15.62 | ▲0.30 | ▲1.96% |
| 24-10-11 | 15.32 | ▼-0.72 | ▼-4.49% |
| 24-10-10 | 16.04 | ▲0.02 | ▲0.12% |
| 24-10-09 | 16.02 | ▼-1.63 | ▼-9.24% |
| 24-10-08 | 17.65 | ▲0.80 | ▲4.75% |
| 24-09-30 | 16.85 | ▲1.31 | ▲8.43% |
| 24-09-27 | 15.54 | ▲0.50 | ▲3.32% |
| 24-09-26 | 15.04 | ▲0.38 | ▲2.59% |
| 24-09-25 | 14.66 | ▲0.12 | ▲0.83% |
| 24-09-24 | 14.54 | ▲0.41 | ▲2.9% |
| 24-09-23 | 14.13 | ▲0.05 | ▲0.36% |
| 24-09-20 | 14.08 | ▼-0.10 | ▼-0.71% |
| 24-09-19 | 14.18 | ▲0.43 | ▲3.13% |
| 24-09-18 | 13.75 | ▼-0.30 | ▼-2.14% |
| 24-09-13 | 14.05 | ▼-0.15 | ▼-1.06% |
| 24-09-12 | 14.20 | ▼-0.12 | ▼-0.84% |
| 24-09-11 | 14.32 | ▼-0.03 | ▼-0.21% |
| 24-09-10 | 14.35 | ▼-0.08 | ▼-0.55% |
| 24-09-09 | 14.43 | ▲0.07 | ▲0.49% |
| 24-09-06 | 14.36 | ▼-0.35 | ▼-2.38% |
| 24-09-05 | 14.71 | ▲0.11 | ▲0.75% |
| 24-09-04 | 14.60 | ▼-0.05 | ▼-0.34% |
| 24-09-03 | 14.65 | ▲0.15 | ▲1.03% |
| 24-09-02 | 14.50 | ▼-0.28 | ▼-1.89% |
| 24-08-30 | 14.78 | ▲0.13 | ▲0.89% |
| 24-08-29 | 14.65 | ▲0.11 | ▲0.76% |
| 24-08-28 | 14.54 | ▼-0.09 | ▼-0.62% |
| 24-08-27 | 14.63 | ▲0.10 | ▲0.69% |
| 24-08-26 | 14.53 | ▲0.05 | ▲0.35% |
| 24-08-23 | 14.48 | ▼-0.07 | ▼-0.48% |
| 24-08-22 | 14.55 | ▼-0.20 | ▼-1.36% |
| 24-08-21 | 14.75 | ▼-0.22 | ▼-1.47% |
| 24-08-20 | 14.97 | ▼-0.35 | ▼-2.28% |
| 24-08-19 | 15.32 | ▼-0.63 | ▼-3.95% |
| 24-08-16 | 15.95 | ▲0.08 | ▲0.5% |
| 24-08-15 | 15.87 | ▼-0.19 | ▼-1.18% |
| 24-08-14 | 16.06 | ▼-0.52 | ▼-3.14% |
| 24-08-13 | 16.58 | ▲0.09 | ▲0.55% |
| 24-08-12 | 16.49 | ▲1.50 | ▲10.01% |
| 24-08-09 | 14.99 | ▼-0.51 | ▼-3.29% |
| 24-08-08 | 15.50 | ▲0.39 | ▲2.58% |
| 24-08-07 | 15.11 | ▼-0.09 | ▼-0.59% |
| 24-08-06 | 15.20 | ▲0.47 | ▲3.19% |
| 24-08-05 | 14.73 | ▼-0.41 | ▼-2.71% |
| 24-08-02 | 15.14 | ▲0.26 | ▲1.75% |
| 24-08-01 | 14.88 | ▲0.15 | ▲1.02% |
| 24-07-31 | 14.73 | ▲0.39 | ▲2.72% |
| 24-07-30 | 14.34 | ▼-0.07 | ▼-0.49% |
| 24-07-29 | 14.41 | ▼-0.06 | ▼-0.41% |
| 24-07-26 | 14.47 | ▲0.14 | ▲0.98% |
| 24-07-25 | 14.33 | ▲0.11 | ▲0.77% |
| 24-07-24 | 14.22 | ▼-0.22 | ▼-1.52% |
| 24-07-23 | 14.44 | ▼-0.36 | ▼-2.43% |
| 24-07-22 | 14.80 | ▲0.15 | ▲1.02% |
| 24-07-19 | 14.65 | -0.00 | -0% |
| 24-07-18 | 14.65 | ▲0.13 | ▲0.9% |
| 24-07-17 | 14.52 | ▲0.15 | ▲1.04% |
| 24-07-16 | 14.37 | ▼-0.04 | ▼-0.28% |
| 24-07-15 | 14.41 | ▼-0.29 | ▼-1.97% |
| 24-07-12 | 14.70 | ▲0.16 | ▲1.1% |
| 24-07-11 | 14.54 | ▲0.34 | ▲2.39% |
| 24-07-10 | 14.20 | ▼-0.01 | ▼-0.07% |
| 24-07-09 | 14.21 | ▲0.05 | ▲0.35% |
| 24-07-08 | 14.16 | ▼-0.48 | ▼-3.28% |
| 24-07-05 | 14.64 | ▲0.39 | ▲2.74% |
| 24-07-04 | 14.25 | ▼-0.36 | ▼-2.46% |
| 24-07-03 | 14.61 | ▼-0.10 | ▼-0.68% |
| 24-07-02 | 14.71 | ▲0.04 | ▲0.27% |
| 24-07-01 | 14.67 | ▲0.19 | ▲1.31% |
| 24-06-28 | 14.48 | ▲0.03 | ▲0.21% |
| 24-06-27 | 14.45 | ▼-0.40 | ▼-2.69% |
| 24-06-26 | 14.85 | ▲0.62 | ▲4.36% |
| 24-06-25 | 14.23 | ▼-0.04 | ▼-0.28% |
| 24-06-24 | 14.27 | ▼-0.65 | ▼-4.36% |
| 24-06-21 | 14.92 | ▲0.03 | ▲0.2% |
| 24-06-20 | 14.89 | ▼-0.31 | ▼-2.04% |
| 24-06-19 | 15.20 | ▼-0.36 | ▼-2.31% |
| 24-06-18 | 15.56 | ▲0.10 | ▲0.65% |
| 24-06-17 | 15.46 | ▲0.06 | ▲0.39% |
| 24-06-14 | 15.40 | ▲0.08 | ▲0.52% |
| 24-06-13 | 15.32 | ▼-0.12 | ▼-0.78% |
| 24-06-12 | 15.44 | ▲0.19 | ▲1.25% |
| 24-06-11 | 15.25 | ▲0.08 | ▲0.53% |
| 24-06-07 | 15.17 | ▲0.01 | ▲0.07% |
| 24-06-06 | 15.16 | ▼-0.38 | ▼-2.45% |
| 24-06-05 | 15.54 | ▼-0.10 | ▼-0.64% |
| 24-06-04 | 15.64 | ▲0.30 | ▲1.96% |
| 24-06-03 | 15.34 | ▼-0.26 | ▼-1.67% |
| 24-05-31 | 15.60 | ▲0.10 | ▲0.65% |
| 24-05-30 | 15.50 | ▼-0.08 | ▼-0.51% |
| 24-05-29 | 15.58 | ▼-0.11 | ▼-0.7% |
| 24-05-28 | 15.69 | ▼-0.26 | ▼-1.63% |
| 24-05-27 | 15.95 | ▲0.15 | ▲0.95% |
| 24-05-24 | 15.80 | ▼-0.11 | ▼-0.69% |
| 24-05-23 | 15.91 | ▼-0.37 | ▼-2.27% |
| 24-05-22 | 16.28 | ▲0.02 | ▲0.12% |
| 24-05-21 | 16.26 | ▼-0.24 | ▼-1.45% |
| 24-05-20 | 16.50 | ▲0.09 | ▲0.55% |
| 24-05-17 | 16.41 | ▼-0.01 | ▼-0.06% |
| 24-05-16 | 16.42 | ▼-0.21 | ▼-1.26% |
| 24-05-15 | 16.63 | ▼-0.32 | ▼-1.89% |
| 24-05-14 | 16.95 | ▼-0.33 | ▼-1.91% |
| 24-05-13 | 17.28 | ▲0.65 | ▲3.91% |
| 24-05-10 | 16.63 | ▼-0.40 | ▼-2.35% |
| 24-05-09 | 17.03 | ▼-0.32 | ▼-1.84% |
| 24-05-08 | 17.35 | ▲0.78 | ▲4.71% |
| 24-05-07 | 16.57 | ▲0.06 | ▲0.36% |
| 24-05-06 | 16.51 | ▲0.36 | ▲2.23% |
| 24-04-30 | 16.15 | ▲0.15 | ▲0.94% |