[AI의 종목 이야기] 中 AI 6대 호랑이 '스텝펀', 홍콩 IPO 속도
무료
DLXC : ( 002082.SZ )
12.42 ▼ -0.19 (-1.51%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 12.42 | ▼-0.19 | ▼-1.51% |
| 25-12-04 | 12.61 | ▼-0.18 | ▼-1.41% |
| 25-12-03 | 12.79 | ▼-0.13 | ▼-1.01% |
| 25-12-02 | 12.92 | ▼-0.40 | ▼-3% |
| 25-12-01 | 13.32 | ▲0.09 | ▲0.68% |
| 25-11-28 | 13.23 | ▲0.03 | ▲0.23% |
| 25-11-27 | 13.20 | ▲0.13 | ▲0.99% |
| 25-11-26 | 13.07 | ▲0.09 | ▲0.69% |
| 25-11-25 | 12.98 | ▲0.24 | ▲1.88% |
| 25-11-24 | 12.74 | ▲0.03 | ▲0.24% |
| 25-11-21 | 12.71 | ▼-0.46 | ▼-3.49% |
| 25-11-20 | 13.17 | ▼-0.21 | ▼-1.57% |
| 25-11-19 | 13.38 | ▼-0.25 | ▼-1.83% |
| 25-11-18 | 13.63 | ▲0.02 | ▲0.15% |
| 25-11-17 | 13.61 | ▼-1.01 | ▼-6.91% |
| 25-11-14 | 14.62 | ▲0.04 | ▲0.27% |
| 25-11-13 | 14.58 | ▼-0.13 | ▼-0.88% |
| 25-11-12 | 14.71 | ▲0.19 | ▲1.31% |
| 25-11-11 | 14.52 | ▼-0.06 | ▼-0.41% |
| 25-11-10 | 14.58 | ▲0.18 | ▲1.25% |
| 25-11-07 | 14.40 | ▼-0.29 | ▼-1.97% |
| 25-11-06 | 14.69 | ▲0.43 | ▲3.02% |
| 25-11-05 | 14.26 | ▼-0.12 | ▼-0.83% |
| 25-11-04 | 14.38 | ▼-0.62 | ▼-4.13% |
| 25-11-03 | 15.00 | ▼-0.82 | ▼-5.18% |
| 25-10-31 | 15.82 | ▲0.51 | ▲3.33% |
| 25-10-30 | 15.31 | ▲0.16 | ▲1.06% |
| 25-10-29 | 15.15 | ▼-0.07 | ▼-0.46% |
| 25-10-28 | 15.22 | ▲0.06 | ▲0.4% |
| 25-10-27 | 15.16 | ▲0.28 | ▲1.88% |
| 25-10-24 | 14.88 | ▼-0.04 | ▼-0.27% |
| 25-10-23 | 14.92 | ▼-0.40 | ▼-2.61% |
| 25-10-22 | 15.32 | ▼-0.33 | ▼-2.11% |
| 25-10-21 | 15.65 | ▲0.30 | ▲1.95% |
| 25-10-20 | 15.35 | ▲0.10 | ▲0.66% |
| 25-10-17 | 15.25 | ▼-0.20 | ▼-1.29% |
| 25-10-16 | 15.45 | ▲0.50 | ▲3.34% |
| 25-10-15 | 14.95 | ▼-0.12 | ▼-0.8% |
| 25-10-14 | 15.07 | ▲0.67 | ▲4.65% |
| 25-10-13 | 14.40 | ▲0.97 | ▲7.22% |
| 25-10-10 | 13.43 | ▲1.22 | ▲9.99% |
| 25-10-09 | 12.21 | ▲0.22 | ▲1.83% |
| 25-09-30 | 11.99 | ▲1.09 | ▲10% |
| 25-09-29 | 10.90 | ▼-0.18 | ▼-1.62% |
| 25-09-26 | 11.08 | ▼-0.18 | ▼-1.6% |
| 25-09-25 | 11.26 | ▲0.01 | ▲0.09% |
| 25-09-24 | 11.25 | ▲0.22 | ▲1.99% |
| 25-09-23 | 11.03 | ▼-0.20 | ▼-1.78% |
| 25-09-22 | 11.23 | ▼-0.09 | ▼-0.8% |
| 25-09-19 | 11.32 | ▼-0.17 | ▼-1.48% |
| 25-09-18 | 11.49 | ▼-0.20 | ▼-1.71% |
| 25-09-17 | 11.69 | ▲0.07 | ▲0.6% |
| 25-09-16 | 11.62 | ▲0.29 | ▲2.56% |
| 25-09-15 | 11.33 | ▲1.03 | ▲10% |
| 25-09-12 | 10.30 | ▲0.41 | ▲4.15% |
| 25-09-11 | 9.89 | ▲0.19 | ▲1.96% |
| 25-09-10 | 9.70 | ▼-0.12 | ▼-1.22% |
| 25-09-09 | 9.82 | ▼-0.42 | ▼-4.1% |
| 25-09-08 | 10.24 | ▲0.38 | ▲3.85% |
| 25-09-05 | 9.86 | ▼-0.12 | ▼-1.2% |
| 25-09-04 | 9.98 | ▲0.33 | ▲3.42% |
| 25-09-03 | 9.65 | ▼-0.07 | ▼-0.72% |
| 25-09-02 | 9.72 | -0.00 | -0% |
| 25-09-01 | 9.72 | ▲0.17 | ▲1.78% |
| 25-08-29 | 9.55 | ▲0.16 | ▲1.7% |
| 25-08-28 | 9.39 | ▼-0.19 | ▼-1.98% |
| 25-08-27 | 9.58 | ▲0.87 | ▲9.99% |
| 25-08-26 | 8.71 | ▲0.79 | ▲9.97% |
| 25-08-25 | 7.92 | ▲0.09 | ▲1.15% |
| 25-08-22 | 7.83 | ▼-0.03 | ▼-0.38% |
| 25-08-21 | 7.86 | ▼-0.17 | ▼-2.12% |
| 25-08-20 | 8.03 | ▼-0.22 | ▼-2.67% |
| 25-08-19 | 8.25 | ▲0.23 | ▲2.87% |
| 25-08-18 | 8.02 | ▲0.73 | ▲10.01% |
| 25-08-15 | 7.29 | ▲0.10 | ▲1.39% |
| 25-08-14 | 7.19 | ▼-0.16 | ▼-2.18% |
| 25-08-13 | 7.35 | ▲0.01 | ▲0.14% |
| 25-08-12 | 7.34 | ▼-0.06 | ▼-0.81% |
| 25-08-11 | 7.40 | ▲0.11 | ▲1.51% |
| 25-08-08 | 7.29 | ▲0.05 | ▲0.69% |
| 25-08-07 | 7.24 | ▼-0.13 | ▼-1.76% |
| 25-08-06 | 7.37 | ▼-0.17 | ▼-2.25% |
| 25-08-05 | 7.54 | ▼-0.06 | ▼-0.79% |
| 25-08-04 | 7.60 | ▼-0.02 | ▼-0.26% |
| 25-08-01 | 7.62 | ▲0.06 | ▲0.79% |
| 25-07-31 | 7.56 | ▼-0.10 | ▼-1.31% |
| 25-07-30 | 7.66 | ▼-0.06 | ▼-0.78% |
| 25-07-29 | 7.72 | ▲0.25 | ▲3.35% |
| 25-07-28 | 7.47 | ▲0.11 | ▲1.49% |
| 25-07-25 | 7.36 | ▼-0.11 | ▼-1.47% |
| 25-07-24 | 7.47 | ▲0.02 | ▲0.27% |
| 25-07-23 | 7.45 | ▼-0.08 | ▼-1.06% |
| 25-07-22 | 7.53 | ▼-0.41 | ▼-5.16% |
| 25-07-21 | 7.94 | ▼-0.21 | ▼-2.58% |
| 25-07-18 | 8.15 | ▼-0.30 | ▼-3.55% |
| 25-07-17 | 8.45 | ▼-0.12 | ▼-1.4% |
| 25-07-16 | 8.57 | ▲0.78 | ▲10.01% |
| 25-07-15 | 7.79 | ▲0.71 | ▲10.03% |
| 25-07-14 | 7.08 | ▲0.18 | ▲2.61% |
| 25-07-11 | 6.90 | ▲0.02 | ▲0.29% |
| 25-07-10 | 6.88 | ▲0.02 | ▲0.29% |
| 25-07-09 | 6.86 | ▼-0.10 | ▼-1.44% |
| 25-07-08 | 6.96 | ▲0.09 | ▲1.31% |
| 25-07-07 | 6.87 | ▼-0.03 | ▼-0.43% |
| 25-07-04 | 6.90 | ▼-0.09 | ▼-1.29% |
| 25-07-03 | 6.99 | ▲0.14 | ▲2.04% |
| 25-07-02 | 6.85 | ▼-0.16 | ▼-2.28% |
| 25-07-01 | 7.01 | ▲0.31 | ▲4.63% |
| 25-06-30 | 6.70 | ▲0.07 | ▲1.06% |
| 25-06-27 | 6.63 | ▲0.02 | ▲0.3% |
| 25-06-26 | 6.61 | ▼-0.08 | ▼-1.2% |
| 25-06-25 | 6.69 | ▼-0.09 | ▼-1.33% |
| 25-06-24 | 6.78 | ▲0.09 | ▲1.35% |
| 25-06-23 | 6.69 | ▲0.09 | ▲1.36% |
| 25-06-20 | 6.60 | ▲0.01 | ▲0.15% |
| 25-06-19 | 6.59 | ▼-0.23 | ▼-3.37% |
| 25-06-18 | 6.82 | ▼-0.37 | ▼-5.15% |
| 25-06-17 | 7.19 | ▼-0.19 | ▼-2.57% |
| 25-06-16 | 7.38 | ▲0.09 | ▲1.23% |
| 25-06-13 | 7.29 | ▼-0.32 | ▼-4.2% |
| 25-06-12 | 7.61 | ▲0.26 | ▲3.54% |
| 25-06-11 | 7.35 | ▼-0.63 | ▼-7.89% |
| 25-06-10 | 7.98 | ▼-0.89 | ▼-10.03% |
| 25-06-09 | 8.87 | ▲0.57 | ▲6.87% |
| 25-06-06 | 8.30 | ▲0.45 | ▲5.73% |
| 25-06-05 | 7.85 | ▲0.27 | ▲3.56% |
| 25-06-04 | 7.58 | ▲0.69 | ▲10.01% |
| 25-06-03 | 6.89 | ▲0.63 | ▲10.06% |
| 25-05-30 | 6.26 | ▲0.57 | ▲10.02% |
| 25-05-29 | 5.69 | ▲0.09 | ▲1.61% |
| 25-05-28 | 5.60 | ▼-0.01 | ▼-0.18% |
| 25-05-27 | 5.61 | ▲0.04 | ▲0.72% |
| 25-05-26 | 5.57 | ▼-0.13 | ▼-2.28% |
| 25-05-23 | 5.70 | ▼-0.02 | ▼-0.35% |
| 25-05-22 | 5.72 | ▼-0.15 | ▼-2.56% |
| 25-05-21 | 5.87 | ▲0.01 | ▲0.17% |
| 25-05-20 | 5.86 | ▲0.11 | ▲1.91% |
| 25-05-19 | 5.75 | ▼-0.01 | ▼-0.17% |
| 25-05-16 | 5.76 | ▲0.05 | ▲0.88% |
| 25-05-15 | 5.71 | ▲0.01 | ▲0.18% |
| 25-05-14 | 5.70 | ▼-0.04 | ▼-0.7% |
| 25-05-13 | 5.74 | ▲0.02 | ▲0.35% |
| 25-05-12 | 5.72 | ▼-0.06 | ▼-1.04% |