[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
SHAGANGGUFEN : 사강 ( 002075.SZ )
5.40 ▲ 0.20 (3.85%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 5.40 | ▲0.20 | ▲3.85% |
| 25-04-11 | 5.20 | ▲0.09 | ▲1.76% |
| 25-04-10 | 5.11 | ▲0.11 | ▲2.2% |
| 25-04-09 | 5.00 | ▲0.02 | ▲0.4% |
| 25-04-08 | 4.98 | ▼-0.40 | ▼-7.43% |
| 25-04-07 | 5.38 | ▼-0.60 | ▼-10.03% |
| 25-04-03 | 5.98 | ▲0.16 | ▲2.75% |
| 25-04-02 | 5.82 | ▲0.15 | ▲2.65% |
| 25-04-01 | 5.67 | ▼-0.06 | ▼-1.05% |
| 25-03-31 | 5.73 | ▼-0.08 | ▼-1.38% |
| 25-03-28 | 5.81 | ▼-0.09 | ▼-1.53% |
| 25-03-27 | 5.90 | ▼-0.08 | ▼-1.34% |
| 25-03-26 | 5.98 | ▲0.07 | ▲1.18% |
| 25-03-25 | 5.91 | ▼-0.11 | ▼-1.83% |
| 25-03-24 | 6.02 | ▼-0.31 | ▼-4.9% |
| 25-03-21 | 6.33 | ▲0.11 | ▲1.77% |
| 25-03-20 | 6.22 | ▼-0.07 | ▼-1.11% |
| 25-03-19 | 6.29 | ▼-0.02 | ▼-0.32% |
| 25-03-18 | 6.31 | ▼-0.02 | ▼-0.32% |
| 25-03-17 | 6.33 | ▼-0.14 | ▼-2.16% |
| 25-03-14 | 6.47 | ▼-0.11 | ▼-1.67% |
| 25-03-13 | 6.58 | ▲0.26 | ▲4.11% |
| 25-03-12 | 6.32 | ▲0.14 | ▲2.27% |
| 25-03-11 | 6.18 | ▼-0.15 | ▼-2.37% |
| 25-03-10 | 6.33 | ▲0.13 | ▲2.1% |
| 25-03-07 | 6.20 | -0.00 | -0% |
| 25-03-06 | 6.20 | ▼-0.05 | ▼-0.8% |
| 25-03-05 | 6.25 | ▲0.44 | ▲7.57% |
| 25-03-04 | 5.81 | ▲0.07 | ▲1.22% |
| 25-03-03 | 5.74 | ▼-0.10 | ▼-1.71% |
| 25-02-28 | 5.84 | ▼-0.29 | ▼-4.73% |
| 25-02-27 | 6.13 | ▼-0.07 | ▼-1.13% |
| 25-02-26 | 6.20 | ▲0.32 | ▲5.44% |
| 25-02-25 | 5.88 | ▼-0.17 | ▼-2.81% |
| 25-02-24 | 6.05 | ▲0.10 | ▲1.68% |
| 25-02-21 | 5.95 | ▼-0.03 | ▼-0.5% |
| 25-02-20 | 5.98 | ▲0.09 | ▲1.53% |
| 25-02-19 | 5.89 | ▲0.10 | ▲1.73% |
| 25-02-18 | 5.79 | ▼-0.19 | ▼-3.18% |
| 25-02-17 | 5.98 | ▲0.03 | ▲0.5% |
| 25-02-14 | 5.95 | ▼-0.15 | ▼-2.46% |
| 25-02-13 | 6.10 | ▼-0.18 | ▼-2.87% |
| 25-02-12 | 6.28 | ▲0.17 | ▲2.78% |
| 25-02-11 | 6.11 | ▼-0.02 | ▼-0.33% |
| 25-02-10 | 6.13 | ▲0.38 | ▲6.61% |
| 25-02-07 | 5.75 | ▲0.09 | ▲1.59% |
| 25-02-06 | 5.66 | ▲0.28 | ▲5.2% |
| 25-02-05 | 5.38 | ▲0.07 | ▲1.32% |
| 25-01-27 | 5.31 | ▼-0.10 | ▼-1.85% |
| 25-01-24 | 5.41 | ▲0.12 | ▲2.27% |
| 25-01-23 | 5.29 | ▼-0.13 | ▼-2.4% |
| 25-01-22 | 5.42 | ▼-0.08 | ▼-1.45% |
| 25-01-21 | 5.50 | ▼-0.31 | ▼-5.34% |
| 25-01-20 | 5.81 | ▲0.17 | ▲3.01% |
| 25-01-17 | 5.64 | ▲0.08 | ▲1.44% |
| 25-01-16 | 5.56 | -0.00 | -0% |
| 25-01-15 | 5.56 | ▼-0.05 | ▼-0.89% |
| 25-01-14 | 5.61 | ▲0.25 | ▲4.66% |
| 25-01-13 | 5.36 | ▼-0.08 | ▼-1.47% |
| 25-01-10 | 5.44 | ▼-0.10 | ▼-1.81% |
| 25-01-09 | 5.54 | -0.00 | -0% |
| 25-01-08 | 5.54 | ▼-0.30 | ▼-5.14% |
| 25-01-07 | 5.84 | ▼-0.14 | ▼-2.34% |
| 25-01-06 | 5.98 | ▲0.08 | ▲1.36% |
| 25-01-03 | 5.90 | ▼-0.25 | ▼-4.07% |
| 25-01-02 | 6.15 | ▼-0.11 | ▼-1.76% |
| 24-12-31 | 6.26 | ▼-0.57 | ▼-8.35% |
| 24-12-30 | 6.83 | ▲0.12 | ▲1.79% |
| 24-12-27 | 6.71 | ▼-0.75 | ▼-10.05% |
| 24-12-26 | 7.46 | ▲0.07 | ▲0.95% |
| 24-12-25 | 7.39 | ▼-0.15 | ▼-1.99% |
| 24-12-24 | 7.54 | ▲0.50 | ▲7.1% |
| 24-12-23 | 7.04 | ▼-0.07 | ▼-0.98% |
| 24-12-20 | 7.11 | ▼-0.04 | ▼-0.56% |
| 24-12-19 | 7.15 | ▼-0.03 | ▼-0.42% |
| 24-12-18 | 7.18 | ▲0.31 | ▲4.51% |
| 24-12-17 | 6.87 | ▼-0.11 | ▼-1.58% |
| 24-12-16 | 6.98 | ▼-0.78 | ▼-10.05% |
| 24-12-13 | 7.76 | -0.00 | -0% |
| 24-12-12 | 7.76 | ▲0.19 | ▲2.51% |
| 24-12-11 | 7.57 | ▲0.34 | ▲4.7% |
| 24-12-10 | 7.23 | ▼-0.14 | ▼-1.9% |
| 24-12-09 | 7.37 | ▲0.12 | ▲1.66% |
| 24-12-06 | 7.25 | ▼-0.08 | ▼-1.09% |
| 24-12-05 | 7.33 | ▲0.56 | ▲8.27% |
| 24-12-04 | 6.77 | ▲0.17 | ▲2.58% |
| 24-12-03 | 6.60 | ▼-0.20 | ▼-2.94% |
| 24-12-02 | 6.80 | ▲0.07 | ▲1.04% |
| 24-11-29 | 6.73 | ▲0.07 | ▲1.05% |
| 24-11-28 | 6.66 | ▲0.23 | ▲3.58% |
| 24-11-27 | 6.43 | ▲0.23 | ▲3.71% |
| 24-11-26 | 6.20 | ▼-0.14 | ▼-2.21% |
| 24-11-25 | 6.34 | ▼-0.01 | ▼-0.16% |
| 24-11-22 | 6.35 | ▼-0.43 | ▼-6.34% |
| 24-11-21 | 6.78 | ▲0.14 | ▲2.11% |
| 24-11-20 | 6.64 | ▲0.03 | ▲0.45% |
| 24-11-19 | 6.61 | ▼-0.41 | ▼-5.84% |
| 24-11-18 | 7.02 | ▼-0.78 | ▼-10% |
| 24-11-15 | 7.80 | ▲0.06 | ▲0.78% |
| 24-11-14 | 7.74 | ▼-0.01 | ▼-0.13% |
| 24-11-13 | 7.75 | ▼-0.30 | ▼-3.73% |
| 24-11-12 | 8.05 | ▲0.19 | ▲2.42% |
| 24-11-11 | 7.86 | ▲0.11 | ▲1.42% |
| 24-11-08 | 7.75 | ▼-0.20 | ▼-2.52% |
| 24-11-07 | 7.95 | ▲0.48 | ▲6.43% |
| 24-11-06 | 7.47 | ▲0.01 | ▲0.13% |
| 24-11-05 | 7.46 | ▲0.61 | ▲8.91% |
| 24-11-04 | 6.85 | ▲0.57 | ▲9.08% |
| 24-11-01 | 6.28 | ▼-0.17 | ▼-2.64% |
| 24-10-31 | 6.45 | ▲0.07 | ▲1.1% |
| 24-10-30 | 6.38 | ▲0.50 | ▲8.5% |
| 24-10-29 | 5.88 | ▼-0.27 | ▼-4.39% |
| 24-10-28 | 6.15 | ▲0.29 | ▲4.95% |
| 24-10-25 | 5.86 | ▲0.01 | ▲0.17% |
| 24-10-24 | 5.85 | ▼-0.11 | ▼-1.85% |
| 24-10-23 | 5.96 | ▼-0.07 | ▼-1.16% |
| 24-10-22 | 6.03 | ▼-0.21 | ▼-3.37% |
| 24-10-21 | 6.24 | ▼-0.39 | ▼-5.88% |
| 24-10-18 | 6.63 | ▲0.57 | ▲9.41% |
| 24-10-17 | 6.06 | ▲0.22 | ▲3.77% |
| 24-10-16 | 5.84 | ▼-0.03 | ▼-0.51% |
| 24-10-15 | 5.87 | ▼-0.18 | ▼-2.98% |
| 24-10-14 | 6.05 | -0.00 | -0% |
| 24-10-11 | 6.05 | ▲0.42 | ▲7.46% |
| 24-10-10 | 5.63 | ▼-0.09 | ▼-1.57% |
| 24-10-09 | 5.72 | ▼-0.63 | ▼-9.92% |
| 24-10-08 | 6.35 | ▲0.37 | ▲6.19% |
| 24-09-30 | 5.98 | ▲0.54 | ▲9.93% |
| 24-09-27 | 5.44 | ▲0.20 | ▲3.82% |
| 24-09-26 | 5.24 | ▲0.37 | ▲7.6% |
| 24-09-25 | 4.87 | ▲0.01 | ▲0.21% |
| 24-09-24 | 4.86 | ▲0.22 | ▲4.74% |
| 24-09-23 | 4.64 | ▲0.03 | ▲0.65% |
| 24-09-20 | 4.61 | ▼-0.02 | ▼-0.43% |
| 24-09-19 | 4.63 | ▲0.13 | ▲2.89% |
| 24-09-18 | 4.50 | ▼-0.21 | ▼-4.46% |
| 24-09-13 | 4.71 | ▼-0.15 | ▼-3.09% |
| 24-09-12 | 4.86 | ▼-0.10 | ▼-2.02% |
| 24-09-11 | 4.96 | ▼-0.05 | ▼-1% |
| 24-09-10 | 5.01 | ▲0.17 | ▲3.51% |
| 24-09-09 | 4.84 | ▼-0.10 | ▼-2.02% |
| 24-09-06 | 4.94 | ▼-0.11 | ▼-2.18% |
| 24-09-05 | 5.05 | ▲0.24 | ▲4.99% |
| 24-09-04 | 4.81 | ▼-0.15 | ▼-3.02% |
| 24-09-03 | 4.96 | ▲0.33 | ▲7.13% |
| 24-09-02 | 4.63 | ▲0.02 | ▲0.43% |
| 24-08-30 | 4.61 | ▲0.02 | ▲0.44% |
| 24-08-29 | 4.59 | ▲0.06 | ▲1.32% |
| 24-08-28 | 4.53 | ▲0.17 | ▲3.9% |
| 24-08-27 | 4.36 | ▼-0.09 | ▼-2.02% |
| 24-08-26 | 4.45 | ▼-0.02 | ▼-0.45% |
| 24-08-23 | 4.47 | ▼-0.13 | ▼-2.83% |
| 24-08-22 | 4.60 | ▼-0.20 | ▼-4.17% |
| 24-08-21 | 4.80 | ▼-0.03 | ▼-0.62% |
| 24-08-20 | 4.83 | ▼-0.15 | ▼-3.01% |
| 24-08-19 | 4.98 | ▼-0.06 | ▼-1.19% |
| 24-08-16 | 5.04 | ▼-0.13 | ▼-2.51% |
| 24-08-15 | 5.17 | ▲0.47 | ▲10% |
| 24-08-14 | 4.70 | ▼-0.02 | ▼-0.42% |
| 24-08-13 | 4.72 | ▲0.43 | ▲10.02% |
| 24-08-12 | 4.29 | ▼-0.11 | ▼-2.5% |
| 24-08-09 | 4.40 | ▲0.08 | ▲1.85% |
| 24-08-08 | 4.32 | ▲0.06 | ▲1.41% |
| 24-08-07 | 4.26 | ▲0.03 | ▲0.71% |
| 24-08-06 | 4.23 | ▲0.04 | ▲0.95% |
| 24-08-05 | 4.19 | ▼-0.20 | ▼-4.56% |
| 24-08-02 | 4.39 | ▼-0.04 | ▼-0.9% |
| 24-08-01 | 4.43 | -0.00 | -0% |
| 24-07-31 | 4.43 | ▼-0.04 | ▼-0.89% |
| 24-07-30 | 4.47 | ▲0.17 | ▲3.95% |
| 24-07-29 | 4.30 | ▲0.39 | ▲9.97% |
| 24-07-26 | 3.91 | ▲0.09 | ▲2.36% |
| 24-07-25 | 3.82 | ▼-0.03 | ▼-0.78% |
| 24-07-24 | 3.85 | ▼-0.08 | ▼-2.04% |
| 24-07-23 | 3.93 | ▼-0.10 | ▼-2.48% |
| 24-07-22 | 4.03 | ▼-0.01 | ▼-0.25% |
| 24-07-19 | 4.04 | ▼-0.03 | ▼-0.74% |
| 24-07-18 | 4.07 | ▼-0.17 | ▼-4.01% |
| 24-07-17 | 4.24 | ▼-0.05 | ▼-1.17% |
| 24-07-16 | 4.29 | ▲0.02 | ▲0.47% |
| 24-07-15 | 4.27 | ▼-0.07 | ▼-1.61% |
| 24-07-12 | 4.34 | ▼-0.04 | ▼-0.91% |
| 24-07-11 | 4.38 | ▼-0.25 | ▼-5.4% |
| 24-07-10 | 4.63 | ▲0.04 | ▲0.87% |
| 24-07-09 | 4.59 | ▲0.07 | ▲1.55% |
| 24-07-08 | 4.52 | ▲0.32 | ▲7.62% |
| 24-07-05 | 4.20 | ▲0.38 | ▲9.95% |
| 24-07-04 | 3.82 | ▲0.01 | ▲0.26% |
| 24-07-03 | 3.81 | ▲0.03 | ▲0.79% |
| 24-07-02 | 3.78 | -0.00 | -0% |
| 24-07-01 | 3.78 | ▲0.01 | ▲0.27% |
| 24-06-28 | 3.77 | ▼-0.02 | ▼-0.53% |
| 24-06-27 | 3.79 | ▼-0.12 | ▼-3.07% |
| 24-06-26 | 3.91 | ▲0.08 | ▲2.09% |
| 24-06-25 | 3.83 | ▲0.01 | ▲0.26% |
| 24-06-24 | 3.82 | ▼-0.22 | ▼-5.45% |
| 24-06-21 | 4.04 | ▼-0.01 | ▼-0.25% |
| 24-06-20 | 4.05 | ▼-0.10 | ▼-2.41% |
| 24-06-19 | 4.15 | ▼-0.06 | ▼-1.43% |
| 24-06-18 | 4.21 | ▲0.03 | ▲0.72% |
| 24-06-17 | 4.18 | -0.00 | -0% |
| 24-06-14 | 4.18 | ▲0.19 | ▲4.76% |
| 24-06-13 | 3.99 | ▼-0.06 | ▼-1.48% |
| 24-06-12 | 4.05 | ▼-0.02 | ▼-0.49% |
| 24-06-11 | 4.07 | ▼-0.05 | ▼-1.21% |
| 24-06-07 | 4.12 | ▲0.08 | ▲1.98% |
| 24-06-06 | 4.04 | ▼-0.13 | ▼-3.12% |
| 24-06-05 | 4.17 | ▼-0.10 | ▼-2.34% |
| 24-06-04 | 4.27 | ▲0.11 | ▲2.64% |
| 24-06-03 | 4.16 | ▼-0.11 | ▼-2.58% |
| 24-05-31 | 4.27 | ▲0.03 | ▲0.71% |
| 24-05-30 | 4.24 | ▼-0.05 | ▼-1.17% |
| 24-05-29 | 4.29 | ▼-0.14 | ▼-3.16% |
| 24-05-28 | 4.43 | -0.00 | -0% |
| 24-05-27 | 4.43 | ▲0.05 | ▲1.14% |
| 24-05-24 | 4.38 | -0.00 | -0% |
| 24-05-23 | 4.38 | ▼-0.18 | ▼-3.95% |
| 24-05-22 | 4.56 | ▼-0.08 | ▼-1.72% |
| 24-05-21 | 4.64 | ▼-0.05 | ▼-1.07% |
| 24-05-20 | 4.69 | ▼-0.03 | ▼-0.64% |
| 24-05-17 | 4.72 | ▲0.13 | ▲2.83% |
| 24-05-16 | 4.59 | ▲0.31 | ▲7.24% |
| 24-05-15 | 4.28 | ▲0.01 | ▲0.23% |
| 24-05-14 | 4.27 | ▲0.02 | ▲0.47% |
| 24-05-13 | 4.25 | ▲0.03 | ▲0.71% |
| 24-05-10 | 4.22 | ▼-0.06 | ▼-1.4% |
| 24-05-09 | 4.28 | ▲0.08 | ▲1.9% |
| 24-05-08 | 4.20 | ▼-0.16 | ▼-3.67% |
| 24-05-07 | 4.36 | ▲0.06 | ▲1.4% |
| 24-05-06 | 4.30 | ▲0.29 | ▲7.23% |
| 24-04-30 | 4.01 | ▼-0.09 | ▼-2.2% |
| 24-04-29 | 4.10 | ▲0.07 | ▲1.74% |
| 24-04-26 | 4.03 | ▼-0.08 | ▼-1.95% |
| 24-04-25 | 4.11 | ▲0.02 | ▲0.49% |
| 24-04-24 | 4.09 | ▲0.09 | ▲2.25% |
| 24-04-23 | 4.00 | ▼-0.01 | ▼-0.25% |
| 24-04-22 | 4.01 | ▼-0.09 | ▼-2.2% |
| 24-04-19 | 4.10 | ▲0.03 | ▲0.74% |
| 24-04-18 | 4.07 | ▲0.10 | ▲2.52% |
| 24-04-17 | 3.97 | ▲0.16 | ▲4.2% |
| 24-04-16 | 3.81 | ▼-0.24 | ▼-5.93% |