[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
SKYWORTHDT : 창유디지털 ( 000810.SZ )
10.80 ▼ -0.26 (-2.35%)
2025-04-28
최근 1년 일별 시세
(2025-04-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-28 | 10.80 | ▼-0.26 | ▼-2.35% |
| 25-04-25 | 11.06 | ▲0.05 | ▲0.45% |
| 25-04-24 | 11.01 | ▼-0.31 | ▼-2.74% |
| 25-04-23 | 11.32 | ▲0.30 | ▲2.72% |
| 25-04-22 | 11.02 | ▼-0.15 | ▼-1.34% |
| 25-04-21 | 11.17 | ▲0.18 | ▲1.64% |
| 25-04-18 | 10.99 | ▼-0.12 | ▼-1.08% |
| 25-04-17 | 11.11 | ▼-0.11 | ▼-0.98% |
| 25-04-16 | 11.22 | ▼-0.24 | ▼-2.09% |
| 25-04-15 | 11.46 | ▼-0.05 | ▼-0.43% |
| 25-04-14 | 11.51 | ▲0.40 | ▲3.6% |
| 25-04-11 | 11.11 | ▲0.02 | ▲0.18% |
| 25-04-10 | 11.09 | ▲0.02 | ▲0.18% |
| 25-04-09 | 11.07 | ▲0.06 | ▲0.54% |
| 25-04-08 | 11.01 | ▼-0.45 | ▼-3.93% |
| 25-04-07 | 11.46 | ▼-1.27 | ▼-9.98% |
| 25-04-03 | 12.73 | ▼-0.16 | ▼-1.24% |
| 25-04-02 | 12.89 | ▼-0.06 | ▼-0.46% |
| 25-04-01 | 12.95 | ▲0.27 | ▲2.13% |
| 25-03-31 | 12.68 | ▲0.05 | ▲0.4% |
| 25-03-28 | 12.63 | ▼-0.23 | ▼-1.79% |
| 25-03-27 | 12.86 | ▼-0.04 | ▼-0.31% |
| 25-03-26 | 12.90 | ▼-0.35 | ▼-2.64% |
| 25-03-25 | 13.25 | ▼-0.58 | ▼-4.19% |
| 25-03-24 | 13.83 | ▲0.25 | ▲1.84% |
| 25-03-21 | 13.58 | ▼-0.39 | ▼-2.79% |
| 25-03-20 | 13.97 | ▼-0.06 | ▼-0.43% |
| 25-03-19 | 14.03 | ▼-0.10 | ▼-0.71% |
| 25-03-18 | 14.13 | ▼-0.11 | ▼-0.77% |
| 25-03-17 | 14.24 | ▲0.40 | ▲2.89% |
| 25-03-14 | 13.84 | ▲0.14 | ▲1.02% |
| 25-03-13 | 13.70 | ▼-0.40 | ▼-2.84% |
| 25-03-12 | 14.10 | ▲0.32 | ▲2.32% |
| 25-03-11 | 13.78 | ▼-0.03 | ▼-0.22% |
| 25-03-10 | 13.81 | ▼-0.45 | ▼-3.16% |
| 25-03-07 | 14.26 | ▲0.29 | ▲2.08% |
| 25-03-06 | 13.97 | ▲0.38 | ▲2.8% |
| 25-03-05 | 13.59 | ▼-0.16 | ▼-1.16% |
| 25-03-04 | 13.75 | ▲0.17 | ▲1.25% |
| 25-03-03 | 13.58 | ▲0.23 | ▲1.72% |
| 25-02-28 | 13.35 | ▼-1.25 | ▼-8.56% |
| 25-02-27 | 14.60 | ▼-0.20 | ▼-1.35% |
| 25-02-26 | 14.80 | ▲0.07 | ▲0.48% |
| 25-02-25 | 14.73 | ▼-0.32 | ▼-2.13% |
| 25-02-24 | 15.05 | ▼-0.28 | ▼-1.83% |
| 25-02-21 | 15.33 | ▼-0.24 | ▼-1.54% |
| 25-02-20 | 15.57 | ▲0.97 | ▲6.64% |
| 25-02-19 | 14.60 | ▲0.31 | ▲2.17% |
| 25-02-18 | 14.29 | ▼-0.91 | ▼-5.99% |
| 25-02-17 | 15.20 | ▲0.24 | ▲1.6% |
| 25-02-14 | 14.96 | ▲0.55 | ▲3.82% |
| 25-02-13 | 14.41 | ▼-0.37 | ▼-2.5% |
| 25-02-12 | 14.78 | ▲0.32 | ▲2.21% |
| 25-02-11 | 14.46 | ▼-0.37 | ▼-2.49% |
| 25-02-10 | 14.83 | ▲0.61 | ▲4.29% |
| 25-02-07 | 14.22 | ▲0.51 | ▲3.72% |
| 25-02-06 | 13.71 | ▲1.25 | ▲10.03% |
| 25-02-05 | 12.46 | ▲0.36 | ▲2.98% |
| 25-01-27 | 12.10 | ▼-0.50 | ▼-3.97% |
| 25-01-24 | 12.60 | ▲0.32 | ▲2.61% |
| 25-01-23 | 12.28 | ▼-0.12 | ▼-0.97% |
| 25-01-22 | 12.40 | ▼-0.37 | ▼-2.9% |
| 25-01-21 | 12.77 | ▲0.34 | ▲2.74% |
| 25-01-20 | 12.43 | ▼-0.08 | ▼-0.64% |
| 25-01-17 | 12.51 | ▲0.05 | ▲0.4% |
| 25-01-16 | 12.46 | ▼-0.03 | ▼-0.24% |
| 25-01-15 | 12.49 | ▼-0.01 | ▼-0.08% |
| 25-01-14 | 12.50 | ▲0.87 | ▲7.48% |
| 25-01-13 | 11.63 | ▼-0.24 | ▼-2.02% |
| 25-01-10 | 11.87 | ▼-0.80 | ▼-6.31% |
| 25-01-09 | 12.67 | ▲0.17 | ▲1.36% |
| 25-01-08 | 12.50 | ▼-0.31 | ▼-2.42% |
| 25-01-07 | 12.81 | ▲0.35 | ▲2.81% |
| 25-01-06 | 12.46 | ▼-1.23 | ▼-8.98% |
| 25-01-03 | 13.69 | ▼-0.89 | ▼-6.1% |
| 25-01-02 | 14.58 | ▼-1.34 | ▼-8.42% |
| 24-12-31 | 15.92 | ▼-1.46 | ▼-8.4% |
| 24-12-30 | 17.38 | ▲1.14 | ▲7.02% |
| 24-12-27 | 16.24 | ▼-0.87 | ▼-5.08% |
| 24-12-26 | 17.11 | ▲0.43 | ▲2.58% |
| 24-12-25 | 16.68 | ▲1.52 | ▲10.03% |
| 24-12-24 | 15.16 | ▲1.38 | ▲10.01% |
| 24-12-23 | 13.78 | ▼-0.29 | ▼-2.06% |
| 24-12-20 | 14.07 | ▲0.44 | ▲3.23% |
| 24-12-19 | 13.63 | ▼-0.16 | ▼-1.16% |
| 24-12-18 | 13.79 | ▲0.79 | ▲6.08% |
| 24-12-17 | 13.00 | ▼-0.31 | ▼-2.33% |
| 24-12-16 | 13.31 | ▼-0.17 | ▼-1.26% |
| 24-12-13 | 13.48 | ▼-0.50 | ▼-3.58% |
| 24-12-12 | 13.98 | ▼-0.22 | ▼-1.55% |
| 24-12-11 | 14.20 | ▲0.60 | ▲4.41% |
| 24-12-10 | 13.60 | ▲0.27 | ▲2.03% |
| 24-12-09 | 13.33 | -0.00 | -0% |
| 24-12-06 | 13.33 | ▲0.39 | ▲3.01% |
| 24-12-05 | 12.94 | ▲0.20 | ▲1.57% |
| 24-12-04 | 12.74 | ▼-0.29 | ▼-2.23% |
| 24-12-03 | 13.03 | ▼-0.31 | ▼-2.32% |
| 24-12-02 | 13.34 | ▲0.02 | ▲0.15% |
| 24-11-29 | 13.32 | ▲0.05 | ▲0.38% |
| 24-11-28 | 13.27 | ▲0.77 | ▲6.16% |
| 24-11-27 | 12.50 | ▲0.59 | ▲4.95% |
| 24-11-26 | 11.91 | ▼-0.41 | ▼-3.33% |
| 24-11-25 | 12.32 | ▲0.19 | ▲1.57% |
| 24-11-22 | 12.13 | ▼-0.73 | ▼-5.68% |
| 24-11-21 | 12.86 | ▲0.10 | ▲0.78% |
| 24-11-20 | 12.76 | ▲0.18 | ▲1.43% |
| 24-11-19 | 12.58 | ▲0.70 | ▲5.89% |
| 24-11-18 | 11.88 | ▼-0.64 | ▼-5.11% |
| 24-11-15 | 12.52 | ▼-0.39 | ▼-3.02% |
| 24-11-14 | 12.91 | ▼-0.99 | ▼-7.12% |
| 24-11-13 | 13.90 | ▲0.06 | ▲0.43% |
| 24-11-12 | 13.84 | ▲0.24 | ▲1.76% |
| 24-11-11 | 13.60 | ▲0.15 | ▲1.12% |
| 24-11-08 | 13.45 | ▲0.62 | ▲4.83% |
| 24-11-07 | 12.83 | ▲0.07 | ▲0.55% |
| 24-11-06 | 12.76 | ▼-0.34 | ▼-2.6% |
| 24-11-05 | 13.10 | ▲0.40 | ▲3.15% |
| 24-11-04 | 12.70 | ▼-0.13 | ▼-1.01% |
| 24-11-01 | 12.83 | ▼-1.42 | ▼-9.96% |
| 24-10-31 | 14.25 | ▲0.42 | ▲3.04% |
| 24-10-30 | 13.83 | ▲0.94 | ▲7.29% |
| 24-10-29 | 12.89 | ▼-0.31 | ▼-2.35% |
| 24-10-28 | 13.20 | ▲0.85 | ▲6.88% |
| 24-10-25 | 12.35 | ▲0.02 | ▲0.16% |
| 24-10-24 | 12.33 | ▼-1.03 | ▼-7.71% |
| 24-10-23 | 13.36 | ▲0.32 | ▲2.45% |
| 24-10-22 | 13.04 | ▲1.19 | ▲10.04% |
| 24-10-21 | 11.85 | ▼-0.02 | ▼-0.17% |
| 24-10-18 | 11.87 | ▲0.51 | ▲4.49% |
| 24-10-17 | 11.36 | ▲0.07 | ▲0.62% |
| 24-10-16 | 11.29 | ▲1.03 | ▲10.04% |
| 24-10-15 | 10.26 | ▼-0.32 | ▼-3.02% |
| 24-10-14 | 10.58 | ▲0.62 | ▲6.22% |
| 24-10-11 | 9.96 | ▼-0.72 | ▼-6.74% |
| 24-10-10 | 10.68 | ▼-0.22 | ▼-2.02% |
| 24-10-09 | 10.90 | ▼-1.21 | ▼-9.99% |
| 24-10-08 | 12.11 | ▲1.03 | ▲9.3% |
| 24-09-30 | 11.08 | ▲1.01 | ▲10.03% |
| 24-09-27 | 10.07 | ▲0.52 | ▲5.45% |
| 24-09-26 | 9.55 | ▲0.21 | ▲2.25% |
| 24-09-25 | 9.34 | -0.00 | -0% |
| 24-09-24 | 9.34 | ▲0.15 | ▲1.63% |
| 24-09-23 | 9.19 | ▲0.24 | ▲2.68% |
| 24-09-20 | 8.95 | ▲0.02 | ▲0.22% |
| 24-09-19 | 8.93 | ▲0.08 | ▲0.9% |
| 24-09-18 | 8.85 | ▼-0.20 | ▼-2.21% |
| 24-09-13 | 9.05 | ▼-0.20 | ▼-2.16% |
| 24-09-12 | 9.25 | ▼-0.19 | ▼-2.01% |
| 24-09-11 | 9.44 | ▼-0.23 | ▼-2.38% |
| 24-09-10 | 9.67 | ▲0.08 | ▲0.83% |
| 24-09-09 | 9.59 | ▼-0.20 | ▼-2.04% |
| 24-09-06 | 9.79 | ▼-0.19 | ▼-1.9% |
| 24-09-05 | 9.98 | ▼-0.50 | ▼-4.77% |
| 24-09-04 | 10.48 | ▼-0.24 | ▼-2.24% |
| 24-09-03 | 10.72 | ▲0.25 | ▲2.39% |
| 24-09-02 | 10.47 | ▼-1.09 | ▼-9.43% |
| 24-08-30 | 11.56 | ▲0.85 | ▲7.94% |
| 24-08-29 | 10.71 | ▼-0.98 | ▼-8.38% |
| 24-08-28 | 11.69 | ▼-1.21 | ▼-9.38% |
| 24-08-27 | 12.90 | ▲0.79 | ▲6.52% |
| 24-08-26 | 12.11 | ▲1.10 | ▲9.99% |
| 24-08-23 | 11.01 | ▲0.43 | ▲4.06% |
| 24-08-22 | 10.58 | ▲0.96 | ▲9.98% |
| 24-08-21 | 9.62 | ▼-0.35 | ▼-3.51% |
| 24-08-20 | 9.97 | ▼-1.11 | ▼-10.02% |
| 24-08-19 | 11.08 | ▲1.01 | ▲10.03% |
| 24-08-16 | 10.07 | ▲0.92 | ▲10.05% |
| 24-08-15 | 9.15 | ▲0.83 | ▲9.98% |
| 24-08-14 | 8.32 | ▲0.36 | ▲4.52% |
| 24-08-13 | 7.96 | ▲0.31 | ▲4.05% |
| 24-08-12 | 7.65 | ▼-0.09 | ▼-1.16% |
| 24-08-09 | 7.74 | ▼-0.08 | ▼-1.02% |
| 24-08-08 | 7.82 | ▲0.03 | ▲0.39% |
| 24-08-07 | 7.79 | ▼-0.05 | ▼-0.64% |
| 24-08-06 | 7.84 | ▲0.13 | ▲1.69% |
| 24-08-05 | 7.71 | ▼-0.27 | ▼-3.38% |
| 24-08-02 | 7.98 | ▼-0.18 | ▼-2.21% |
| 24-08-01 | 8.16 | ▼-0.09 | ▼-1.09% |
| 24-07-31 | 8.25 | ▲0.44 | ▲5.63% |
| 24-07-30 | 7.81 | ▲0.09 | ▲1.17% |
| 24-07-29 | 7.72 | ▼-0.03 | ▼-0.39% |
| 24-07-26 | 7.75 | ▲0.26 | ▲3.47% |
| 24-07-25 | 7.49 | ▲0.06 | ▲0.81% |
| 24-07-24 | 7.43 | ▼-0.18 | ▼-2.37% |
| 24-07-23 | 7.61 | ▼-0.26 | ▼-3.3% |
| 24-07-22 | 7.87 | ▼-0.01 | ▼-0.13% |
| 24-07-19 | 7.88 | ▲0.04 | ▲0.51% |
| 24-07-18 | 7.84 | ▼-0.10 | ▼-1.26% |
| 24-07-17 | 7.94 | ▼-0.11 | ▼-1.37% |
| 24-07-16 | 8.05 | ▲0.02 | ▲0.25% |
| 24-07-15 | 8.03 | ▼-0.18 | ▼-2.19% |
| 24-07-12 | 8.21 | ▼-0.22 | ▼-2.61% |
| 24-07-11 | 8.43 | ▲0.32 | ▲3.95% |
| 24-07-10 | 8.11 | ▲0.06 | ▲0.75% |
| 24-07-09 | 8.05 | ▲0.19 | ▲2.42% |
| 24-07-08 | 7.86 | ▼-0.30 | ▼-3.68% |
| 24-07-05 | 8.16 | ▲0.04 | ▲0.49% |
| 24-07-04 | 8.12 | ▼-0.24 | ▼-2.87% |
| 24-07-03 | 8.36 | ▼-0.07 | ▼-0.83% |
| 24-07-02 | 8.43 | ▼-0.18 | ▼-2.09% |
| 24-07-01 | 8.61 | ▲0.03 | ▲0.35% |
| 24-06-28 | 8.58 | ▲0.02 | ▲0.23% |
| 24-06-27 | 8.56 | ▼-0.18 | ▼-2.06% |
| 24-06-26 | 8.74 | ▲0.44 | ▲5.3% |
| 24-06-25 | 8.30 | ▼-0.08 | ▼-0.95% |
| 24-06-24 | 8.38 | ▼-0.44 | ▼-4.99% |
| 24-06-21 | 8.82 | ▼-0.10 | ▼-1.12% |
| 24-06-20 | 8.92 | ▼-0.33 | ▼-3.57% |
| 24-06-19 | 9.25 | ▼-0.19 | ▼-2.01% |
| 24-06-18 | 9.44 | ▲0.12 | ▲1.29% |
| 24-06-17 | 9.32 | ▲0.03 | ▲0.32% |
| 24-06-14 | 9.29 | ▲0.03 | ▲0.32% |
| 24-06-13 | 9.26 | ▼-0.06 | ▼-0.64% |
| 24-06-12 | 9.32 | ▲0.04 | ▲0.43% |
| 24-06-11 | 9.28 | ▲0.08 | ▲0.87% |
| 24-06-07 | 9.20 | ▲0.13 | ▲1.43% |
| 24-06-06 | 9.07 | ▼-0.27 | ▼-2.89% |
| 24-06-05 | 9.34 | ▼-0.10 | ▼-1.06% |
| 24-06-04 | 9.44 | ▼-0.09 | ▼-0.94% |
| 24-06-03 | 9.53 | ▼-0.22 | ▼-2.26% |
| 24-05-31 | 9.75 | ▲0.25 | ▲2.63% |
| 24-05-30 | 9.50 | ▲0.03 | ▲0.32% |
| 24-05-29 | 9.47 | ▼-0.03 | ▼-0.32% |
| 24-05-28 | 9.50 | ▼-0.17 | ▼-1.76% |
| 24-05-27 | 9.67 | ▼-0.06 | ▼-0.62% |
| 24-05-24 | 9.73 | ▼-0.27 | ▼-2.7% |
| 24-05-23 | 10.00 | ▼-0.33 | ▼-3.19% |
| 24-05-22 | 10.33 | ▲0.11 | ▲1.08% |
| 24-05-21 | 10.22 | ▼-0.02 | ▼-0.2% |
| 24-05-20 | 10.24 | ▼-0.15 | ▼-1.44% |
| 24-05-17 | 10.39 | ▲0.30 | ▲2.97% |
| 24-05-16 | 10.09 | ▲0.01 | ▲0.1% |
| 24-05-15 | 10.08 | ▼-0.05 | ▼-0.49% |
| 24-05-14 | 10.13 | ▲0.12 | ▲1.2% |
| 24-05-13 | 10.01 | ▼-0.17 | ▼-1.67% |
| 24-05-10 | 10.18 | ▼-0.23 | ▼-2.21% |
| 24-05-09 | 10.41 | ▲0.10 | ▲0.97% |
| 24-05-08 | 10.31 | ▼-0.31 | ▼-2.92% |
| 24-05-07 | 10.62 | ▼-0.01 | ▼-0.09% |
| 24-05-06 | 10.63 | ▲0.11 | ▲1.05% |
| 24-04-30 | 10.52 | ▼-0.04 | ▼-0.38% |