[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
MONTNETS GROUP : 몽망과기 ( 002123.SZ )
13.33 ▲ 0.17 (1.29%)
2025-04-28
최근 1년 일별 시세
(2025-04-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-28 | 13.33 | ▲0.17 | ▲1.29% |
| 25-04-25 | 13.16 | ▲0.18 | ▲1.39% |
| 25-04-24 | 12.98 | ▼-0.46 | ▼-3.42% |
| 25-04-23 | 13.44 | ▲0.08 | ▲0.6% |
| 25-04-22 | 13.36 | ▼-0.35 | ▼-2.55% |
| 25-04-21 | 13.71 | ▲0.55 | ▲4.18% |
| 25-04-18 | 13.16 | ▼-0.03 | ▼-0.23% |
| 25-04-17 | 13.19 | ▲0.25 | ▲1.93% |
| 25-04-16 | 12.94 | ▼-0.37 | ▼-2.78% |
| 25-04-15 | 13.31 | ▲0.05 | ▲0.38% |
| 25-04-14 | 13.26 | ▲0.19 | ▲1.45% |
| 25-04-11 | 13.07 | ▲0.23 | ▲1.79% |
| 25-04-10 | 12.84 | ▲0.40 | ▲3.22% |
| 25-04-09 | 12.44 | ▲0.32 | ▲2.64% |
| 25-04-08 | 12.12 | ▼-0.72 | ▼-5.61% |
| 25-04-07 | 12.84 | ▼-1.43 | ▼-10.02% |
| 25-04-03 | 14.27 | ▼-0.37 | ▼-2.53% |
| 25-04-02 | 14.64 | ▲0.08 | ▲0.55% |
| 25-04-01 | 14.56 | ▼-0.21 | ▼-1.42% |
| 25-03-31 | 14.77 | ▲0.04 | ▲0.27% |
| 25-03-28 | 14.73 | ▼-0.08 | ▼-0.54% |
| 25-03-27 | 14.81 | ▼-0.31 | ▼-2.05% |
| 25-03-26 | 15.12 | ▲0.13 | ▲0.87% |
| 25-03-25 | 14.99 | ▼-0.56 | ▼-3.6% |
| 25-03-24 | 15.55 | ▼-0.72 | ▼-4.43% |
| 25-03-21 | 16.27 | ▼-0.91 | ▼-5.3% |
| 25-03-20 | 17.18 | ▲0.37 | ▲2.2% |
| 25-03-19 | 16.81 | ▼-0.29 | ▼-1.7% |
| 25-03-18 | 17.10 | ▲0.03 | ▲0.18% |
| 25-03-17 | 17.07 | ▼-0.07 | ▼-0.41% |
| 25-03-14 | 17.14 | ▲0.12 | ▲0.71% |
| 25-03-13 | 17.02 | ▼-0.69 | ▼-3.9% |
| 25-03-12 | 17.71 | ▲0.14 | ▲0.8% |
| 25-03-11 | 17.57 | ▲0.12 | ▲0.69% |
| 25-03-10 | 17.45 | ▼-0.35 | ▼-1.97% |
| 25-03-07 | 17.80 | ▼-1.52 | ▼-7.87% |
| 25-03-06 | 19.32 | ▼-0.28 | ▼-1.43% |
| 25-03-05 | 19.60 | ▲0.78 | ▲4.14% |
| 25-03-04 | 18.82 | ▲0.67 | ▲3.69% |
| 25-03-03 | 18.15 | ▲0.55 | ▲3.13% |
| 25-02-28 | 17.60 | ▲0.11 | ▲0.63% |
| 25-02-27 | 17.49 | ▼-0.32 | ▼-1.8% |
| 25-02-26 | 17.81 | ▲0.13 | ▲0.74% |
| 25-02-25 | 17.68 | ▲0.44 | ▲2.55% |
| 25-02-24 | 17.24 | ▼-1.84 | ▼-9.64% |
| 25-02-21 | 19.08 | ▲0.05 | ▲0.26% |
| 25-02-20 | 19.03 | ▼-0.39 | ▼-2.01% |
| 25-02-19 | 19.42 | ▲0.91 | ▲4.92% |
| 25-02-18 | 18.51 | ▼-2.06 | ▼-10.01% |
| 25-02-17 | 20.57 | ▼-2.29 | ▼-10.02% |
| 25-02-14 | 22.86 | ▲2.08 | ▲10.01% |
| 25-02-13 | 20.78 | ▲1.89 | ▲10.01% |
| 25-02-12 | 18.89 | ▲1.72 | ▲10.02% |
| 25-02-11 | 17.17 | ▲1.56 | ▲9.99% |
| 25-02-10 | 15.61 | ▲1.42 | ▲10.01% |
| 25-02-07 | 14.19 | ▲1.29 | ▲10% |
| 25-02-06 | 12.90 | ▲1.17 | ▲9.97% |
| 25-02-05 | 11.73 | ▲1.07 | ▲10.04% |
| 25-01-27 | 10.66 | ▼-0.41 | ▼-3.7% |
| 25-01-24 | 11.07 | ▲0.18 | ▲1.65% |
| 25-01-23 | 10.89 | ▼-0.03 | ▼-0.27% |
| 25-01-22 | 10.92 | ▼-0.55 | ▼-4.8% |
| 25-01-21 | 11.47 | ▲0.30 | ▲2.69% |
| 25-01-20 | 11.17 | ▼-0.59 | ▼-5.02% |
| 25-01-17 | 11.76 | ▼-0.13 | ▼-1.09% |
| 25-01-16 | 11.89 | ▲1.08 | ▲9.99% |
| 25-01-15 | 10.81 | -0.00 | -0% |
| 25-01-14 | 10.81 | -0.00 | -0% |
| 25-01-13 | 10.81 | -0.00 | -0% |
| 25-01-10 | 10.81 | -0.00 | -0% |
| 25-01-09 | 10.81 | -0.00 | -0% |
| 25-01-08 | 10.81 | -0.00 | -0% |
| 25-01-07 | 10.81 | -0.00 | -0% |
| 25-01-06 | 10.81 | -0.00 | -0% |
| 25-01-03 | 10.81 | -0.00 | -0% |
| 25-01-02 | 10.81 | -0.00 | -0% |
| 24-12-31 | 10.81 | ▼-0.69 | ▼-6% |
| 24-12-30 | 11.50 | ▼-0.09 | ▼-0.78% |
| 24-12-27 | 11.59 | ▼-0.12 | ▼-1.02% |
| 24-12-26 | 11.71 | ▲0.02 | ▲0.17% |
| 24-12-25 | 11.69 | ▲0.69 | ▲6.27% |
| 24-12-24 | 11.00 | ▼-0.16 | ▼-1.43% |
| 24-12-23 | 11.16 | ▼-0.66 | ▼-5.58% |
| 24-12-20 | 11.82 | ▲0.10 | ▲0.85% |
| 24-12-19 | 11.72 | ▲0.63 | ▲5.68% |
| 24-12-18 | 11.09 | ▲0.34 | ▲3.16% |
| 24-12-17 | 10.75 | ▼-0.47 | ▼-4.19% |
| 24-12-16 | 11.22 | ▼-0.90 | ▼-7.43% |
| 24-12-13 | 12.12 | ▲0.48 | ▲4.12% |
| 24-12-12 | 11.64 | ▲0.35 | ▲3.1% |
| 24-12-11 | 11.29 | ▲0.26 | ▲2.36% |
| 24-12-10 | 11.03 | ▲0.22 | ▲2.04% |
| 24-12-09 | 10.81 | ▼-0.13 | ▼-1.19% |
| 24-12-06 | 10.94 | ▲0.16 | ▲1.48% |
| 24-12-05 | 10.78 | ▲0.41 | ▲3.95% |
| 24-12-04 | 10.37 | ▼-0.34 | ▼-3.17% |
| 24-12-03 | 10.71 | ▼-0.10 | ▼-0.93% |
| 24-12-02 | 10.81 | ▲0.17 | ▲1.6% |
| 24-11-29 | 10.64 | ▲0.15 | ▲1.43% |
| 24-11-28 | 10.49 | ▼-0.27 | ▼-2.51% |
| 24-11-27 | 10.76 | ▲0.08 | ▲0.75% |
| 24-11-26 | 10.68 | ▼-0.48 | ▼-4.3% |
| 24-11-25 | 11.16 | ▲0.38 | ▲3.53% |
| 24-11-22 | 10.78 | ▼-0.77 | ▼-6.67% |
| 24-11-21 | 11.55 | ▲0.23 | ▲2.03% |
| 24-11-20 | 11.32 | ▲1.03 | ▲10.01% |
| 24-11-19 | 10.29 | ▲0.29 | ▲2.9% |
| 24-11-18 | 10.00 | ▼-0.79 | ▼-7.32% |
| 24-11-15 | 10.79 | ▼-0.28 | ▼-2.53% |
| 24-11-14 | 11.07 | ▼-0.43 | ▼-3.74% |
| 24-11-13 | 11.50 | -0.00 | -0% |
| 24-11-12 | 11.50 | ▼-0.36 | ▼-3.04% |
| 24-11-11 | 11.86 | ▲0.12 | ▲1.02% |
| 24-11-08 | 11.74 | ▲0.19 | ▲1.65% |
| 24-11-07 | 11.55 | ▲0.01 | ▲0.09% |
| 24-11-06 | 11.54 | ▲0.34 | ▲3.04% |
| 24-11-05 | 11.20 | ▲0.89 | ▲8.63% |
| 24-11-04 | 10.31 | ▲0.17 | ▲1.68% |
| 24-11-01 | 10.14 | ▼-1.13 | ▼-10.03% |
| 24-10-31 | 11.27 | ▲0.01 | ▲0.09% |
| 24-10-30 | 11.26 | ▼-0.40 | ▼-3.43% |
| 24-10-29 | 11.66 | ▲0.77 | ▲7.07% |
| 24-10-28 | 10.89 | ▲0.10 | ▲0.93% |
| 24-10-25 | 10.79 | ▲0.63 | ▲6.2% |
| 24-10-24 | 10.16 | ▲0.12 | ▲1.2% |
| 24-10-23 | 10.04 | ▼-0.53 | ▼-5.01% |
| 24-10-22 | 10.57 | ▼-0.42 | ▼-3.82% |
| 24-10-21 | 10.99 | ▲0.39 | ▲3.68% |
| 24-10-18 | 10.60 | ▼-0.09 | ▼-0.84% |
| 24-10-17 | 10.69 | ▼-0.27 | ▼-2.46% |
| 24-10-16 | 10.96 | ▲1.00 | ▲10.04% |
| 24-10-15 | 9.96 | ▲0.09 | ▲0.91% |
| 24-10-14 | 9.87 | ▲0.38 | ▲4% |
| 24-10-11 | 9.49 | ▲0.11 | ▲1.17% |
| 24-10-10 | 9.38 | ▼-0.83 | ▼-8.13% |
| 24-10-09 | 10.21 | ▲0.93 | ▲10.02% |
| 24-10-08 | 9.28 | ▲0.84 | ▲9.95% |
| 24-09-30 | 8.44 | ▲0.77 | ▲10.04% |
| 24-09-27 | 7.67 | ▲0.40 | ▲5.5% |
| 24-09-26 | 7.27 | ▼-0.04 | ▼-0.55% |
| 24-09-25 | 7.31 | ▲0.20 | ▲2.81% |
| 24-09-24 | 7.11 | ▼-0.24 | ▼-3.27% |
| 24-09-23 | 7.35 | ▲0.25 | ▲3.52% |
| 24-09-20 | 7.10 | ▲0.17 | ▲2.45% |
| 24-09-19 | 6.93 | ▼-0.16 | ▼-2.26% |
| 24-09-18 | 7.09 | ▲0.30 | ▲4.42% |
| 24-09-13 | 6.79 | ▲0.01 | ▲0.15% |
| 24-09-12 | 6.78 | ▲0.62 | ▲10.06% |
| 24-09-11 | 6.16 | ▼-0.21 | ▼-3.3% |
| 24-09-10 | 6.37 | ▲0.39 | ▲6.52% |
| 24-09-09 | 5.98 | ▼-0.02 | ▼-0.33% |
| 24-09-06 | 6.00 | ▼-0.21 | ▼-3.38% |
| 24-09-05 | 6.21 | ▲0.19 | ▲3.16% |
| 24-09-04 | 6.02 | ▼-0.03 | ▼-0.5% |
| 24-09-03 | 6.05 | ▲0.21 | ▲3.6% |
| 24-09-02 | 5.84 | ▼-0.22 | ▼-3.63% |
| 24-08-30 | 6.06 | ▲0.26 | ▲4.48% |
| 24-08-29 | 5.80 | ▲0.21 | ▲3.76% |
| 24-08-28 | 5.59 | ▲0.03 | ▲0.54% |
| 24-08-27 | 5.56 | ▼-0.17 | ▼-2.97% |
| 24-08-26 | 5.73 | -0.00 | -0% |
| 24-08-23 | 5.73 | ▲0.07 | ▲1.24% |
| 24-08-22 | 5.66 | ▼-0.17 | ▼-2.92% |
| 24-08-21 | 5.83 | ▼-0.06 | ▼-1.02% |
| 24-08-20 | 5.89 | ▼-0.16 | ▼-2.64% |
| 24-08-19 | 6.05 | ▲0.04 | ▲0.67% |
| 24-08-16 | 6.01 | ▼-0.06 | ▼-0.99% |
| 24-08-15 | 6.07 | ▲0.16 | ▲2.71% |
| 24-08-14 | 5.91 | -0.00 | -0% |
| 24-08-13 | 5.91 | -0.00 | -0% |
| 24-08-12 | 5.91 | ▼-0.12 | ▼-1.99% |
| 24-08-09 | 6.03 | ▼-0.09 | ▼-1.47% |
| 24-08-08 | 6.12 | ▼-0.03 | ▼-0.49% |
| 24-08-07 | 6.15 | ▲0.05 | ▲0.82% |
| 24-08-06 | 6.10 | ▲0.12 | ▲2.01% |
| 24-08-05 | 5.98 | ▼-0.19 | ▼-3.08% |
| 24-08-02 | 6.17 | ▼-0.14 | ▼-2.22% |
| 24-08-01 | 6.31 | ▼-0.04 | ▼-0.63% |
| 24-07-31 | 6.35 | ▲0.28 | ▲4.61% |
| 24-07-30 | 6.07 | ▲0.08 | ▲1.34% |
| 24-07-29 | 5.99 | ▲0.03 | ▲0.5% |
| 24-07-26 | 5.96 | ▲0.08 | ▲1.36% |
| 24-07-25 | 5.88 | ▲0.02 | ▲0.34% |
| 24-07-24 | 5.86 | ▼-0.13 | ▼-2.17% |
| 24-07-23 | 5.99 | ▼-0.22 | ▼-3.54% |
| 24-07-22 | 6.21 | ▲0.09 | ▲1.47% |
| 24-07-19 | 6.12 | ▲0.03 | ▲0.49% |
| 24-07-18 | 6.09 | ▼-0.11 | ▼-1.77% |
| 24-07-17 | 6.20 | ▼-0.09 | ▼-1.43% |
| 24-07-16 | 6.29 | ▲0.05 | ▲0.8% |
| 24-07-15 | 6.24 | ▼-0.20 | ▼-3.11% |
| 24-07-12 | 6.44 | ▼-0.04 | ▼-0.62% |
| 24-07-11 | 6.48 | ▲0.17 | ▲2.69% |
| 24-07-10 | 6.31 | ▲0.04 | ▲0.64% |
| 24-07-09 | 6.27 | -0.00 | -0% |
| 24-07-08 | 6.27 | ▼-0.27 | ▼-4.13% |
| 24-07-05 | 6.54 | ▲0.12 | ▲1.87% |
| 24-07-04 | 6.42 | ▼-0.24 | ▼-3.6% |
| 24-07-03 | 6.66 | ▼-0.10 | ▼-1.48% |
| 24-07-02 | 6.76 | ▼-0.01 | ▼-0.15% |
| 24-07-01 | 6.77 | ▼-0.26 | ▼-3.7% |
| 24-06-28 | 7.03 | ▼-0.01 | ▼-0.14% |
| 24-06-27 | 7.04 | ▼-0.13 | ▼-1.81% |
| 24-06-26 | 7.17 | ▲0.46 | ▲6.86% |
| 24-06-25 | 6.71 | ▼-0.17 | ▼-2.47% |
| 24-06-24 | 6.88 | ▼-0.33 | ▼-4.58% |
| 24-06-21 | 7.21 | ▼-0.07 | ▼-0.96% |
| 24-06-20 | 7.28 | ▼-0.32 | ▼-4.21% |
| 24-06-19 | 7.60 | ▼-0.14 | ▼-1.81% |
| 24-06-18 | 7.74 | ▲0.07 | ▲0.91% |
| 24-06-17 | 7.67 | ▼-0.11 | ▼-1.41% |
| 24-06-14 | 7.78 | ▲0.06 | ▲0.78% |
| 24-06-13 | 7.72 | ▲0.18 | ▲2.39% |
| 24-06-12 | 7.54 | ▲0.09 | ▲1.21% |
| 24-06-11 | 7.45 | ▲0.11 | ▲1.5% |
| 24-06-07 | 7.34 | ▲0.29 | ▲4.11% |
| 24-06-06 | 7.05 | ▼-0.61 | ▼-7.96% |
| 24-06-05 | 7.66 | ▼-0.02 | ▼-0.26% |
| 24-06-04 | 7.68 | ▼-0.15 | ▼-1.92% |
| 24-06-03 | 7.83 | ▼-0.28 | ▼-3.45% |
| 24-05-31 | 8.11 | ▲0.33 | ▲4.24% |
| 24-05-30 | 7.78 | ▲0.01 | ▲0.13% |
| 24-05-29 | 7.77 | ▼-0.09 | ▼-1.15% |
| 24-05-28 | 7.86 | ▼-0.13 | ▼-1.63% |
| 24-05-27 | 7.99 | ▼-0.11 | ▼-1.36% |
| 24-05-24 | 8.10 | ▼-0.20 | ▼-2.41% |
| 24-05-23 | 8.30 | ▼-0.24 | ▼-2.81% |
| 24-05-22 | 8.54 | ▲0.55 | ▲6.88% |
| 24-05-21 | 7.99 | ▼-0.11 | ▼-1.36% |
| 24-05-20 | 8.10 | ▼-0.08 | ▼-0.98% |
| 24-05-17 | 8.18 | ▲0.13 | ▲1.61% |
| 24-05-16 | 8.05 | ▲0.05 | ▲0.63% |
| 24-05-15 | 8.00 | ▼-0.11 | ▼-1.36% |
| 24-05-14 | 8.11 | ▲0.10 | ▲1.25% |
| 24-05-13 | 8.01 | ▼-0.16 | ▼-1.96% |
| 24-05-10 | 8.17 | ▼-0.24 | ▼-2.85% |
| 24-05-09 | 8.41 | ▲0.07 | ▲0.84% |
| 24-05-08 | 8.34 | ▼-0.17 | ▼-2% |
| 24-05-07 | 8.51 | ▼-0.07 | ▼-0.82% |
| 24-05-06 | 8.58 | ▲0.09 | ▲1.06% |
| 24-04-30 | 8.49 | ▼-0.06 | ▼-0.7% |