[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
VALIN STEEL : 화릉철강 ( 000932.SZ )
5.11 ▲ 0.12 (2.4%)
2025-04-28
최근 1년 일별 시세
(2025-04-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-28 | 5.11 | ▲0.12 | ▲2.4% |
| 25-04-25 | 4.99 | ▲0.14 | ▲2.89% |
| 25-04-24 | 4.85 | ▲0.02 | ▲0.41% |
| 25-04-23 | 4.83 | ▲0.05 | ▲1.05% |
| 25-04-22 | 4.78 | ▲0.07 | ▲1.49% |
| 25-04-21 | 4.71 | ▼-0.02 | ▼-0.42% |
| 25-04-18 | 4.73 | ▲0.04 | ▲0.85% |
| 25-04-17 | 4.69 | ▲0.01 | ▲0.21% |
| 25-04-16 | 4.68 | ▲0.01 | ▲0.21% |
| 25-04-15 | 4.67 | ▼-0.16 | ▼-3.31% |
| 25-04-14 | 4.83 | ▲0.15 | ▲3.21% |
| 25-04-11 | 4.68 | ▼-0.08 | ▼-1.68% |
| 25-04-10 | 4.76 | ▲0.26 | ▲5.78% |
| 25-04-09 | 4.50 | ▼-0.23 | ▼-4.86% |
| 25-04-08 | 4.73 | ▲0.03 | ▲0.64% |
| 25-04-07 | 4.70 | ▼-0.52 | ▼-9.96% |
| 25-04-03 | 5.22 | ▲0.14 | ▲2.76% |
| 25-04-02 | 5.08 | -0.00 | -0% |
| 25-04-01 | 5.08 | ▲0.10 | ▲2.01% |
| 25-03-31 | 4.98 | ▼-0.16 | ▼-3.11% |
| 25-03-28 | 5.14 | ▼-0.16 | ▼-3.02% |
| 25-03-27 | 5.30 | ▲0.02 | ▲0.38% |
| 25-03-26 | 5.28 | ▼-0.02 | ▼-0.38% |
| 25-03-25 | 5.30 | ▲0.05 | ▲0.95% |
| 25-03-24 | 5.25 | ▼-0.15 | ▼-2.78% |
| 25-03-21 | 5.40 | ▲0.14 | ▲2.66% |
| 25-03-20 | 5.26 | ▲0.06 | ▲1.15% |
| 25-03-19 | 5.20 | ▲0.08 | ▲1.56% |
| 25-03-18 | 5.12 | ▼-0.11 | ▼-2.1% |
| 25-03-17 | 5.23 | ▼-0.04 | ▼-0.76% |
| 25-03-14 | 5.27 | ▼-0.01 | ▼-0.19% |
| 25-03-13 | 5.28 | ▲0.19 | ▲3.73% |
| 25-03-12 | 5.09 | ▼-0.16 | ▼-3.05% |
| 25-03-11 | 5.25 | ▲0.15 | ▲2.94% |
| 25-03-10 | 5.10 | ▼-0.15 | ▼-2.86% |
| 25-03-07 | 5.25 | ▲0.24 | ▲4.79% |
| 25-03-06 | 5.01 | ▼-0.03 | ▼-0.6% |
| 25-03-05 | 5.04 | ▲0.07 | ▲1.41% |
| 25-03-04 | 4.97 | ▲0.01 | ▲0.2% |
| 25-03-03 | 4.96 | ▲0.07 | ▲1.43% |
| 25-02-28 | 4.89 | ▼-0.07 | ▼-1.41% |
| 25-02-27 | 4.96 | ▲0.08 | ▲1.64% |
| 25-02-26 | 4.88 | ▲0.44 | ▲9.91% |
| 25-02-25 | 4.44 | ▼-0.03 | ▼-0.67% |
| 25-02-24 | 4.47 | ▲0.09 | ▲2.05% |
| 25-02-21 | 4.38 | ▼-0.09 | ▼-2.01% |
| 25-02-20 | 4.47 | ▲0.04 | ▲0.9% |
| 25-02-19 | 4.43 | ▼-0.04 | ▼-0.89% |
| 25-02-18 | 4.47 | ▲0.03 | ▲0.68% |
| 25-02-17 | 4.44 | ▲0.02 | ▲0.45% |
| 25-02-14 | 4.42 | ▼-0.06 | ▼-1.34% |
| 25-02-13 | 4.48 | ▲0.09 | ▲2.05% |
| 25-02-12 | 4.39 | ▼-0.06 | ▼-1.35% |
| 25-02-11 | 4.45 | ▼-0.12 | ▼-2.63% |
| 25-02-10 | 4.57 | ▲0.09 | ▲2.01% |
| 25-02-07 | 4.48 | ▲0.14 | ▲3.23% |
| 25-02-06 | 4.34 | ▼-0.01 | ▼-0.23% |
| 25-02-05 | 4.35 | ▼-0.18 | ▼-3.97% |
| 25-01-27 | 4.53 | ▲0.21 | ▲4.86% |
| 25-01-24 | 4.32 | ▲0.32 | ▲8% |
| 25-01-23 | 4.00 | -0.00 | -0% |
| 25-01-22 | 4.00 | ▼-0.07 | ▼-1.72% |
| 25-01-21 | 4.07 | ▼-0.08 | ▼-1.93% |
| 25-01-20 | 4.15 | ▲0.12 | ▲2.98% |
| 25-01-17 | 4.03 | ▼-0.01 | ▼-0.25% |
| 25-01-16 | 4.04 | ▲0.08 | ▲2.02% |
| 25-01-15 | 3.96 | ▲0.01 | ▲0.25% |
| 25-01-14 | 3.95 | ▲0.06 | ▲1.54% |
| 25-01-13 | 3.89 | ▲0.02 | ▲0.52% |
| 25-01-10 | 3.87 | ▼-0.08 | ▼-2.03% |
| 25-01-09 | 3.95 | ▼-0.09 | ▼-2.23% |
| 25-01-08 | 4.04 | ▼-0.08 | ▼-1.94% |
| 25-01-07 | 4.12 | ▼-0.05 | ▼-1.2% |
| 25-01-06 | 4.17 | ▲0.05 | ▲1.21% |
| 25-01-03 | 4.12 | ▼-0.07 | ▼-1.67% |
| 25-01-02 | 4.19 | ▲0.01 | ▲0.24% |
| 24-12-31 | 4.18 | ▼-0.06 | ▼-1.42% |
| 24-12-30 | 4.24 | ▼-0.02 | ▼-0.47% |
| 24-12-27 | 4.26 | ▼-0.02 | ▼-0.47% |
| 24-12-26 | 4.28 | ▼-0.01 | ▼-0.23% |
| 24-12-25 | 4.29 | ▼-0.05 | ▼-1.15% |
| 24-12-24 | 4.34 | ▲0.04 | ▲0.93% |
| 24-12-23 | 4.30 | ▼-0.02 | ▼-0.46% |
| 24-12-20 | 4.32 | ▼-0.20 | ▼-4.42% |
| 24-12-19 | 4.52 | ▼-0.05 | ▼-1.09% |
| 24-12-18 | 4.57 | ▲0.03 | ▲0.66% |
| 24-12-17 | 4.54 | ▲0.08 | ▲1.79% |
| 24-12-16 | 4.46 | ▼-0.09 | ▼-1.98% |
| 24-12-13 | 4.55 | ▼-0.15 | ▼-3.19% |
| 24-12-12 | 4.70 | -0.00 | -0% |
| 24-12-11 | 4.70 | ▲0.07 | ▲1.51% |
| 24-12-10 | 4.63 | ▲0.01 | ▲0.22% |
| 24-12-09 | 4.62 | ▼-0.01 | ▼-0.22% |
| 24-12-06 | 4.63 | ▲0.07 | ▲1.54% |
| 24-12-05 | 4.56 | ▼-0.04 | ▼-0.87% |
| 24-12-04 | 4.60 | ▲0.02 | ▲0.44% |
| 24-12-03 | 4.58 | ▼-0.03 | ▼-0.65% |
| 24-12-02 | 4.61 | ▲0.20 | ▲4.54% |
| 24-11-29 | 4.41 | ▲0.05 | ▲1.15% |
| 24-11-28 | 4.36 | ▼-0.03 | ▼-0.68% |
| 24-11-27 | 4.39 | ▲0.06 | ▲1.39% |
| 24-11-26 | 4.33 | ▼-0.04 | ▼-0.92% |
| 24-11-25 | 4.37 | ▼-0.03 | ▼-0.68% |
| 24-11-22 | 4.40 | ▼-0.17 | ▼-3.72% |
| 24-11-21 | 4.57 | -0.00 | -0% |
| 24-11-20 | 4.57 | ▲0.03 | ▲0.66% |
| 24-11-19 | 4.54 | ▼-0.07 | ▼-1.52% |
| 24-11-18 | 4.61 | ▲0.13 | ▲2.9% |
| 24-11-15 | 4.48 | ▼-0.05 | ▼-1.1% |
| 24-11-14 | 4.53 | ▼-0.13 | ▼-2.79% |
| 24-11-13 | 4.66 | ▲0.06 | ▲1.3% |
| 24-11-12 | 4.60 | ▼-0.08 | ▼-1.71% |
| 24-11-11 | 4.68 | ▼-0.11 | ▼-2.3% |
| 24-11-08 | 4.79 | ▼-0.06 | ▼-1.24% |
| 24-11-07 | 4.85 | ▲0.14 | ▲2.97% |
| 24-11-06 | 4.71 | ▼-0.04 | ▼-0.84% |
| 24-11-05 | 4.75 | ▲0.12 | ▲2.59% |
| 24-11-04 | 4.63 | ▼-0.05 | ▼-1.07% |
| 24-11-01 | 4.68 | ▼-0.01 | ▼-0.21% |
| 24-10-31 | 4.69 | ▲0.17 | ▲3.76% |
| 24-10-30 | 4.52 | ▼-0.06 | ▼-1.31% |
| 24-10-29 | 4.58 | ▼-0.15 | ▼-3.17% |
| 24-10-28 | 4.73 | ▲0.42 | ▲9.74% |
| 24-10-25 | 4.31 | ▲0.10 | ▲2.38% |
| 24-10-24 | 4.21 | ▼-0.07 | ▼-1.64% |
| 24-10-23 | 4.28 | ▲0.03 | ▲0.71% |
| 24-10-22 | 4.25 | ▼-0.01 | ▼-0.23% |
| 24-10-21 | 4.26 | ▼-0.06 | ▼-1.39% |
| 24-10-18 | 4.32 | ▲0.02 | ▲0.47% |
| 24-10-17 | 4.30 | ▼-0.11 | ▼-2.49% |
| 24-10-16 | 4.41 | ▲0.09 | ▲2.08% |
| 24-10-15 | 4.32 | ▼-0.10 | ▼-2.26% |
| 24-10-14 | 4.42 | ▲0.09 | ▲2.08% |
| 24-10-11 | 4.33 | ▼-0.12 | ▼-2.7% |
| 24-10-10 | 4.45 | ▲0.14 | ▲3.25% |
| 24-10-09 | 4.31 | ▼-0.45 | ▼-9.45% |
| 24-10-08 | 4.76 | ▲0.06 | ▲1.28% |
| 24-09-30 | 4.70 | ▲0.42 | ▲9.81% |
| 24-09-27 | 4.28 | ▲0.05 | ▲1.18% |
| 24-09-26 | 4.23 | ▲0.34 | ▲8.74% |
| 24-09-25 | 3.89 | ▲0.18 | ▲4.85% |
| 24-09-24 | 3.71 | ▲0.25 | ▲7.23% |
| 24-09-23 | 3.46 | ▲0.04 | ▲1.17% |
| 24-09-20 | 3.42 | ▼-0.04 | ▼-1.16% |
| 24-09-19 | 3.46 | ▲0.06 | ▲1.76% |
| 24-09-18 | 3.40 | -0.00 | -0% |
| 24-09-13 | 3.40 | -0.00 | -0% |
| 24-09-12 | 3.40 | ▲0.01 | ▲0.29% |
| 24-09-11 | 3.39 | ▼-0.09 | ▼-2.59% |
| 24-09-10 | 3.48 | ▼-0.07 | ▼-1.97% |
| 24-09-09 | 3.55 | ▼-0.09 | ▼-2.47% |
| 24-09-06 | 3.64 | ▼-0.11 | ▼-2.93% |
| 24-09-05 | 3.75 | ▲0.02 | ▲0.54% |
| 24-09-04 | 3.73 | ▼-0.06 | ▼-1.58% |
| 24-09-03 | 3.79 | ▼-0.06 | ▼-1.56% |
| 24-09-02 | 3.85 | ▼-0.13 | ▼-3.27% |
| 24-08-30 | 3.98 | ▲0.03 | ▲0.76% |
| 24-08-29 | 3.95 | ▼-0.03 | ▼-0.75% |
| 24-08-28 | 3.98 | ▼-0.02 | ▼-0.5% |
| 24-08-27 | 4.00 | ▼-0.04 | ▼-0.99% |
| 24-08-26 | 4.04 | ▲0.02 | ▲0.5% |
| 24-08-23 | 4.02 | ▲0.03 | ▲0.75% |
| 24-08-22 | 3.99 | ▼-0.15 | ▼-3.62% |
| 24-08-21 | 4.14 | ▼-0.09 | ▼-2.13% |
| 24-08-20 | 4.23 | ▼-0.10 | ▼-2.31% |
| 24-08-19 | 4.33 | ▼-0.03 | ▼-0.69% |
| 24-08-16 | 4.36 | ▼-0.02 | ▼-0.46% |
| 24-08-15 | 4.38 | ▲0.02 | ▲0.46% |
| 24-08-14 | 4.36 | ▼-0.09 | ▼-2.02% |
| 24-08-13 | 4.45 | ▲0.03 | ▲0.68% |
| 24-08-12 | 4.42 | ▼-0.06 | ▼-1.34% |
| 24-08-09 | 4.48 | ▼-0.03 | ▼-0.67% |
| 24-08-08 | 4.51 | ▼-0.01 | ▼-0.22% |
| 24-08-07 | 4.52 | ▼-0.09 | ▼-1.95% |
| 24-08-06 | 4.61 | ▲0.03 | ▲0.66% |
| 24-08-05 | 4.58 | ▼-0.01 | ▼-0.22% |
| 24-08-02 | 4.59 | ▼-0.02 | ▼-0.43% |
| 24-08-01 | 4.61 | ▼-0.04 | ▼-0.86% |
| 24-07-31 | 4.65 | ▲0.05 | ▲1.09% |
| 24-07-30 | 4.60 | ▲0.13 | ▲2.91% |
| 24-07-29 | 4.47 | -0.00 | -0% |
| 24-07-26 | 4.47 | ▲0.02 | ▲0.45% |
| 24-07-25 | 4.45 | ▼-0.01 | ▼-0.22% |
| 24-07-24 | 4.46 | ▲0.02 | ▲0.45% |
| 24-07-23 | 4.44 | -0.00 | -0% |
| 24-07-22 | 4.44 | ▼-0.08 | ▼-1.77% |
| 24-07-19 | 4.52 | ▼-0.07 | ▼-1.53% |
| 24-07-18 | 4.59 | ▼-0.03 | ▼-0.65% |
| 24-07-17 | 4.62 | ▼-0.04 | ▼-0.86% |
| 24-07-16 | 4.66 | ▲0.14 | ▲3.1% |
| 24-07-15 | 4.52 | ▲0.06 | ▲1.35% |
| 24-07-12 | 4.46 | ▼-0.02 | ▼-0.45% |
| 24-07-11 | 4.48 | ▲0.10 | ▲2.28% |
| 24-07-10 | 4.38 | ▼-0.06 | ▼-1.35% |
| 24-07-09 | 4.44 | ▼-0.01 | ▼-0.22% |
| 24-07-08 | 4.45 | ▼-0.10 | ▼-2.2% |
| 24-07-05 | 4.55 | -0.00 | -0% |
| 24-07-04 | 4.55 | ▼-0.05 | ▼-1.09% |
| 24-07-03 | 4.60 | ▼-0.02 | ▼-0.43% |
| 24-07-02 | 4.62 | ▲0.03 | ▲0.65% |
| 24-07-01 | 4.59 | ▲0.16 | ▲3.61% |
| 24-06-28 | 4.43 | ▼-0.05 | ▼-1.12% |
| 24-06-27 | 4.48 | ▼-0.04 | ▼-0.88% |
| 24-06-26 | 4.52 | ▲0.06 | ▲1.35% |
| 24-06-25 | 4.46 | ▲0.09 | ▲2.06% |
| 24-06-24 | 4.37 | ▼-0.08 | ▼-1.8% |
| 24-06-21 | 4.45 | ▼-0.05 | ▼-1.11% |
| 24-06-20 | 4.50 | ▼-0.08 | ▼-1.75% |
| 24-06-19 | 4.58 | ▲0.06 | ▲1.33% |
| 24-06-18 | 4.52 | ▲0.05 | ▲1.12% |
| 24-06-17 | 4.47 | ▼-0.18 | ▼-3.87% |
| 24-06-14 | 4.65 | ▲0.02 | ▲0.43% |
| 24-06-13 | 4.63 | ▼-0.31 | ▼-6.28% |
| 24-06-12 | 4.94 | ▼-0.06 | ▼-1.2% |
| 24-06-11 | 5.00 | ▼-0.09 | ▼-1.77% |
| 24-06-07 | 5.09 | ▲0.04 | ▲0.79% |
| 24-06-06 | 5.05 | ▼-0.02 | ▼-0.39% |
| 24-06-05 | 5.07 | ▼-0.10 | ▼-1.93% |
| 24-06-04 | 5.17 | ▲0.06 | ▲1.17% |
| 24-06-03 | 5.11 | ▼-0.17 | ▼-3.22% |
| 24-05-31 | 5.28 | ▼-0.01 | ▼-0.19% |
| 24-05-30 | 5.29 | ▲0.10 | ▲1.93% |
| 24-05-29 | 5.19 | ▼-0.02 | ▼-0.38% |
| 24-05-28 | 5.21 | ▼-0.01 | ▼-0.19% |
| 24-05-27 | 5.22 | ▲0.09 | ▲1.75% |
| 24-05-24 | 5.13 | ▼-0.06 | ▼-1.16% |
| 24-05-23 | 5.19 | ▼-0.06 | ▼-1.14% |
| 24-05-22 | 5.25 | ▲0.06 | ▲1.16% |
| 24-05-21 | 5.19 | ▼-0.03 | ▼-0.57% |
| 24-05-20 | 5.22 | ▼-0.06 | ▼-1.14% |
| 24-05-17 | 5.28 | ▲0.15 | ▲2.92% |
| 24-05-16 | 5.13 | ▲0.14 | ▲2.81% |
| 24-05-15 | 4.99 | ▼-0.04 | ▼-0.8% |
| 24-05-14 | 5.03 | ▼-0.11 | ▼-2.14% |
| 24-05-13 | 5.14 | ▼-0.02 | ▼-0.39% |
| 24-05-10 | 5.16 | ▲0.02 | ▲0.39% |
| 24-05-09 | 5.14 | ▲0.13 | ▲2.59% |
| 24-05-08 | 5.01 | ▼-0.13 | ▼-2.53% |
| 24-05-07 | 5.14 | ▼-0.11 | ▼-2.1% |
| 24-05-06 | 5.25 | ▲0.03 | ▲0.57% |
| 24-04-30 | 5.22 | ▼-0.54 | ▼-9.38% |