[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
SF HOLDING : 순풍홀딩스 ( 002352.SZ )
43.22 ▼ -0.14 (-0.32%)
2025-04-28
최근 1년 일별 시세
(2025-04-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-28 | 43.22 | ▼-0.14 | ▼-0.32% |
| 25-04-25 | 43.36 | ▼-0.04 | ▼-0.09% |
| 25-04-24 | 43.40 | ▲0.19 | ▲0.44% |
| 25-04-23 | 43.21 | ▼-0.19 | ▼-0.44% |
| 25-04-22 | 43.40 | ▲0.56 | ▲1.31% |
| 25-04-21 | 42.84 | ▼-0.23 | ▼-0.53% |
| 25-04-18 | 43.07 | ▲0.71 | ▲1.68% |
| 25-04-17 | 42.36 | ▲0.09 | ▲0.21% |
| 25-04-16 | 42.27 | ▲0.04 | ▲0.09% |
| 25-04-15 | 42.23 | ▼-0.41 | ▼-0.96% |
| 25-04-14 | 42.64 | ▲0.76 | ▲1.81% |
| 25-04-11 | 41.88 | ▼-0.42 | ▼-0.99% |
| 25-04-10 | 42.30 | ▲1.44 | ▲3.52% |
| 25-04-09 | 40.86 | ▼-0.34 | ▼-0.83% |
| 25-04-08 | 41.20 | ▲1.13 | ▲2.82% |
| 25-04-07 | 40.07 | ▼-3.35 | ▼-7.72% |
| 25-04-03 | 43.42 | ▲0.10 | ▲0.23% |
| 25-04-02 | 43.32 | ▼-0.44 | ▼-1.01% |
| 25-04-01 | 43.76 | ▲0.64 | ▲1.48% |
| 25-03-31 | 43.12 | ▲1.08 | ▲2.57% |
| 25-03-28 | 42.04 | ▼-0.29 | ▼-0.69% |
| 25-03-27 | 42.33 | ▲0.15 | ▲0.36% |
| 25-03-26 | 42.18 | ▼-0.12 | ▼-0.28% |
| 25-03-25 | 42.30 | ▼-0.22 | ▼-0.52% |
| 25-03-24 | 42.52 | ▼-0.21 | ▼-0.49% |
| 25-03-21 | 42.73 | ▼-0.31 | ▼-0.72% |
| 25-03-20 | 43.04 | ▼-0.46 | ▼-1.06% |
| 25-03-19 | 43.50 | -0.00 | -0% |
| 25-03-18 | 43.50 | ▼-0.16 | ▼-0.37% |
| 25-03-17 | 43.66 | ▼-0.44 | ▼-1% |
| 25-03-14 | 44.10 | ▲0.45 | ▲1.03% |
| 25-03-13 | 43.65 | ▲0.61 | ▲1.42% |
| 25-03-12 | 43.04 | ▲0.71 | ▲1.68% |
| 25-03-11 | 42.33 | ▲0.18 | ▲0.43% |
| 25-03-10 | 42.15 | ▲0.01 | ▲0.02% |
| 25-03-07 | 42.14 | ▼-0.23 | ▼-0.54% |
| 25-03-06 | 42.37 | ▲0.17 | ▲0.4% |
| 25-03-05 | 42.20 | ▲0.38 | ▲0.91% |
| 25-03-04 | 41.82 | ▼-0.30 | ▼-0.71% |
| 25-03-03 | 42.12 | ▲0.40 | ▲0.96% |
| 25-02-28 | 41.72 | ▲0.07 | ▲0.17% |
| 25-02-27 | 41.65 | ▲0.91 | ▲2.23% |
| 25-02-26 | 40.74 | ▼-0.15 | ▼-0.37% |
| 25-02-25 | 40.89 | ▼-0.65 | ▼-1.56% |
| 25-02-24 | 41.54 | ▼-0.66 | ▼-1.56% |
| 25-02-21 | 42.20 | ▲0.13 | ▲0.31% |
| 25-02-20 | 42.07 | ▲0.82 | ▲1.99% |
| 25-02-19 | 41.25 | ▲0.85 | ▲2.1% |
| 25-02-18 | 40.40 | ▲0.07 | ▲0.17% |
| 25-02-17 | 40.33 | ▼-0.25 | ▼-0.62% |
| 25-02-14 | 40.58 | ▲0.27 | ▲0.67% |
| 25-02-13 | 40.31 | ▲0.19 | ▲0.47% |
| 25-02-12 | 40.12 | ▼-0.30 | ▼-0.74% |
| 25-02-11 | 40.42 | ▼-0.05 | ▼-0.12% |
| 25-02-10 | 40.47 | ▼-0.03 | ▼-0.07% |
| 25-02-07 | 40.50 | ▲0.35 | ▲0.87% |
| 25-02-06 | 40.15 | ▲0.84 | ▲2.14% |
| 25-02-05 | 39.31 | -0.00 | -0% |
| 25-01-27 | 39.31 | ▲0.78 | ▲2.02% |
| 25-01-24 | 38.53 | ▼-0.12 | ▼-0.31% |
| 25-01-23 | 38.65 | ▼-0.31 | ▼-0.8% |
| 25-01-22 | 38.96 | ▼-0.10 | ▼-0.26% |
| 25-01-21 | 39.06 | ▼-0.46 | ▼-1.16% |
| 25-01-20 | 39.52 | ▼-0.19 | ▼-0.48% |
| 25-01-17 | 39.71 | ▲0.30 | ▲0.76% |
| 25-01-16 | 39.41 | ▼-1.19 | ▼-2.93% |
| 25-01-15 | 40.60 | ▲0.10 | ▲0.25% |
| 25-01-14 | 40.50 | ▲1.11 | ▲2.82% |
| 25-01-13 | 39.39 | ▲0.20 | ▲0.51% |
| 25-01-10 | 39.19 | ▼-0.61 | ▼-1.53% |
| 25-01-09 | 39.80 | ▼-0.08 | ▼-0.2% |
| 25-01-08 | 39.88 | ▼-0.36 | ▼-0.89% |
| 25-01-07 | 40.24 | ▲0.53 | ▲1.33% |
| 25-01-06 | 39.71 | ▲0.26 | ▲0.66% |
| 25-01-03 | 39.45 | ▲0.37 | ▲0.95% |
| 25-01-02 | 39.08 | ▼-1.22 | ▼-3.03% |
| 24-12-31 | 40.30 | ▼-0.57 | ▼-1.39% |
| 24-12-30 | 40.87 | ▲0.22 | ▲0.54% |
| 24-12-27 | 40.65 | ▲0.30 | ▲0.74% |
| 24-12-26 | 40.35 | ▼-0.35 | ▼-0.86% |
| 24-12-25 | 40.70 | ▼-0.50 | ▼-1.21% |
| 24-12-24 | 41.20 | ▲0.55 | ▲1.35% |
| 24-12-23 | 40.65 | ▲0.40 | ▲0.99% |
| 24-12-20 | 40.25 | ▼-0.97 | ▼-2.35% |
| 24-12-19 | 41.22 | ▲1.12 | ▲2.79% |
| 24-12-18 | 40.10 | ▼-0.29 | ▼-0.72% |
| 24-12-17 | 40.39 | ▲0.19 | ▲0.47% |
| 24-12-16 | 40.20 | ▼-1.34 | ▼-3.23% |
| 24-12-13 | 41.54 | ▼-0.64 | ▼-1.52% |
| 24-12-12 | 42.18 | ▲1.14 | ▲2.78% |
| 24-12-11 | 41.04 | ▼-0.30 | ▼-0.73% |
| 24-12-10 | 41.34 | ▲0.51 | ▲1.25% |
| 24-12-09 | 40.83 | ▲0.25 | ▲0.62% |
| 24-12-06 | 40.58 | ▲0.36 | ▲0.9% |
| 24-12-05 | 40.22 | ▼-0.29 | ▼-0.72% |
| 24-12-04 | 40.51 | ▼-0.58 | ▼-1.41% |
| 24-12-03 | 41.09 | ▼-0.10 | ▼-0.24% |
| 24-12-02 | 41.19 | ▼-0.03 | ▼-0.07% |
| 24-11-29 | 41.22 | ▲0.17 | ▲0.41% |
| 24-11-28 | 41.05 | ▼-0.81 | ▼-1.94% |
| 24-11-27 | 41.86 | ▼-0.21 | ▼-0.5% |
| 24-11-26 | 42.07 | ▲0.07 | ▲0.17% |
| 24-11-25 | 42.00 | ▲0.84 | ▲2.04% |
| 24-11-22 | 41.16 | ▼-0.95 | ▼-2.26% |
| 24-11-21 | 42.11 | ▲0.08 | ▲0.19% |
| 24-11-20 | 42.03 | ▼-0.29 | ▼-0.69% |
| 24-11-19 | 42.32 | -0.00 | -0% |
| 24-11-18 | 42.32 | ▼-0.60 | ▼-1.4% |
| 24-11-15 | 42.92 | ▼-1.08 | ▼-2.45% |
| 24-11-14 | 44.00 | ▼-1.04 | ▼-2.31% |
| 24-11-13 | 45.04 | ▲0.39 | ▲0.87% |
| 24-11-12 | 44.65 | ▲0.26 | ▲0.59% |
| 24-11-11 | 44.39 | ▼-0.53 | ▼-1.18% |
| 24-11-08 | 44.92 | ▲0.18 | ▲0.4% |
| 24-11-07 | 44.74 | ▼-0.91 | ▼-1.99% |
| 24-11-06 | 45.65 | ▼-0.44 | ▼-0.95% |
| 24-11-05 | 46.09 | ▲0.12 | ▲0.26% |
| 24-11-04 | 45.97 | ▲0.64 | ▲1.41% |
| 24-11-01 | 45.33 | ▲0.67 | ▲1.5% |
| 24-10-31 | 44.66 | ▲0.45 | ▲1.02% |
| 24-10-30 | 44.21 | ▲1.16 | ▲2.69% |
| 24-10-29 | 43.05 | ▼-0.13 | ▼-0.3% |
| 24-10-28 | 43.18 | ▼-0.22 | ▼-0.51% |
| 24-10-25 | 43.40 | ▲0.25 | ▲0.58% |
| 24-10-24 | 43.15 | ▼-0.15 | ▼-0.35% |
| 24-10-23 | 43.30 | ▼-0.09 | ▼-0.21% |
| 24-10-22 | 43.39 | ▲1.09 | ▲2.58% |
| 24-10-21 | 42.30 | ▼-0.22 | ▼-0.52% |
| 24-10-18 | 42.52 | ▲0.56 | ▲1.33% |
| 24-10-17 | 41.96 | ▼-0.40 | ▼-0.94% |
| 24-10-16 | 42.36 | ▼-0.12 | ▼-0.28% |
| 24-10-15 | 42.48 | ▼-1.00 | ▼-2.3% |
| 24-10-14 | 43.48 | ▲1.75 | ▲4.19% |
| 24-10-11 | 41.73 | ▲0.08 | ▲0.19% |
| 24-10-10 | 41.65 | ▲0.60 | ▲1.46% |
| 24-10-09 | 41.05 | ▼-3.60 | ▼-8.06% |
| 24-10-08 | 44.65 | ▼-0.33 | ▼-0.73% |
| 24-09-30 | 44.98 | ▲2.30 | ▲5.39% |
| 24-09-27 | 42.68 | ▲2.12 | ▲5.23% |
| 24-09-26 | 40.56 | ▲2.01 | ▲5.21% |
| 24-09-25 | 38.55 | ▲0.30 | ▲0.78% |
| 24-09-24 | 38.25 | ▲0.69 | ▲1.84% |
| 24-09-23 | 37.56 | -0.00 | -0% |
| 24-09-20 | 37.56 | ▲0.64 | ▲1.73% |
| 24-09-19 | 36.92 | ▲0.33 | ▲0.9% |
| 24-09-18 | 36.59 | ▲0.47 | ▲1.3% |
| 24-09-13 | 36.12 | ▼-0.17 | ▼-0.47% |
| 24-09-12 | 36.29 | ▼-0.18 | ▼-0.49% |
| 24-09-11 | 36.47 | ▲0.24 | ▲0.66% |
| 24-09-10 | 36.23 | ▲0.08 | ▲0.22% |
| 24-09-09 | 36.15 | ▼-0.18 | ▼-0.5% |
| 24-09-06 | 36.33 | ▼-0.35 | ▼-0.95% |
| 24-09-05 | 36.68 | ▼-0.32 | ▼-0.86% |
| 24-09-04 | 37.00 | ▼-0.21 | ▼-0.56% |
| 24-09-03 | 37.21 | ▲0.96 | ▲2.65% |
| 24-09-02 | 36.25 | ▼-0.10 | ▼-0.28% |
| 24-08-30 | 36.35 | ▲0.71 | ▲1.99% |
| 24-08-29 | 35.64 | ▲2.41 | ▲7.25% |
| 24-08-28 | 33.23 | ▼-0.76 | ▼-2.24% |
| 24-08-27 | 33.99 | ▼-0.51 | ▼-1.48% |
| 24-08-26 | 34.50 | ▼-0.07 | ▼-0.2% |
| 24-08-23 | 34.57 | ▲0.50 | ▲1.47% |
| 24-08-22 | 34.07 | ▼-0.21 | ▼-0.61% |
| 24-08-21 | 34.28 | ▲0.08 | ▲0.23% |
| 24-08-20 | 34.20 | ▼-0.14 | ▼-0.41% |
| 24-08-19 | 34.34 | ▼-0.29 | ▼-0.84% |
| 24-08-16 | 34.63 | ▲0.26 | ▲0.76% |
| 24-08-15 | 34.37 | ▲0.62 | ▲1.84% |
| 24-08-14 | 33.75 | ▼-0.35 | ▼-1.03% |
| 24-08-13 | 34.10 | ▼-0.42 | ▼-1.22% |
| 24-08-12 | 34.52 | ▼-0.39 | ▼-1.12% |
| 24-08-09 | 34.91 | ▼-0.33 | ▼-0.94% |
| 24-08-08 | 35.24 | ▲0.59 | ▲1.7% |
| 24-08-07 | 34.65 | ▲0.15 | ▲0.43% |
| 24-08-06 | 34.50 | ▲0.08 | ▲0.23% |
| 24-08-05 | 34.42 | ▲0.01 | ▲0.03% |
| 24-08-02 | 34.41 | ▼-0.25 | ▼-0.72% |
| 24-08-01 | 34.66 | ▼-0.39 | ▼-1.11% |
| 24-07-31 | 35.05 | ▲1.28 | ▲3.79% |
| 24-07-30 | 33.77 | ▼-0.48 | ▼-1.4% |
| 24-07-29 | 34.25 | ▼-0.71 | ▼-2.03% |
| 24-07-26 | 34.96 | ▼-0.31 | ▼-0.88% |
| 24-07-25 | 35.27 | -0.00 | -0% |
| 24-07-24 | 35.27 | ▼-0.38 | ▼-1.07% |
| 24-07-23 | 35.65 | ▼-0.66 | ▼-1.82% |
| 24-07-22 | 36.31 | ▲0.03 | ▲0.08% |
| 24-07-19 | 36.28 | ▲0.31 | ▲0.86% |
| 24-07-18 | 35.97 | ▲0.36 | ▲1.01% |
| 24-07-17 | 35.61 | ▲0.89 | ▲2.56% |
| 24-07-16 | 34.72 | ▲0.02 | ▲0.06% |
| 24-07-15 | 34.70 | ▼-0.34 | ▼-0.97% |
| 24-07-12 | 35.04 | ▼-0.06 | ▼-0.17% |
| 24-07-11 | 35.10 | ▲0.25 | ▲0.72% |
| 24-07-10 | 34.85 | ▲0.20 | ▲0.58% |
| 24-07-09 | 34.65 | ▲0.23 | ▲0.67% |
| 24-07-08 | 34.42 | -0.00 | -0% |
| 24-07-05 | 34.42 | -0.00 | -0% |
| 24-07-04 | 34.42 | -0.00 | -0% |
| 24-07-03 | 34.42 | ▼-0.48 | ▼-1.38% |
| 24-07-02 | 34.90 | ▼-0.40 | ▼-1.13% |
| 24-07-01 | 35.30 | ▼-0.39 | ▼-1.09% |
| 24-06-28 | 35.69 | ▲0.47 | ▲1.33% |
| 24-06-27 | 35.22 | ▼-0.53 | ▼-1.48% |
| 24-06-26 | 35.75 | ▲0.23 | ▲0.65% |
| 24-06-25 | 35.52 | ▲0.22 | ▲0.62% |
| 24-06-24 | 35.30 | ▼-0.60 | ▼-1.67% |
| 24-06-21 | 35.90 | ▼-0.19 | ▼-0.53% |
| 24-06-20 | 36.09 | ▼-0.29 | ▼-0.8% |
| 24-06-19 | 36.38 | ▲0.25 | ▲0.69% |
| 24-06-18 | 36.13 | ▼-0.41 | ▼-1.12% |
| 24-06-17 | 36.54 | ▼-0.15 | ▼-0.41% |
| 24-06-14 | 36.69 | ▲0.19 | ▲0.52% |
| 24-06-13 | 36.50 | ▼-0.80 | ▼-2.14% |
| 24-06-12 | 37.30 | ▲0.21 | ▲0.57% |
| 24-06-11 | 37.09 | ▼-0.77 | ▼-2.03% |
| 24-06-07 | 37.86 | ▲0.53 | ▲1.42% |
| 24-06-06 | 37.33 | ▼-0.38 | ▼-1.01% |
| 24-06-05 | 37.71 | ▲0.09 | ▲0.24% |
| 24-06-04 | 37.62 | ▲0.37 | ▲0.99% |
| 24-06-03 | 37.25 | ▲0.40 | ▲1.09% |
| 24-05-31 | 36.85 | ▼-0.10 | ▼-0.27% |
| 24-05-30 | 36.95 | ▼-0.60 | ▼-1.6% |
| 24-05-29 | 37.55 | ▼-0.09 | ▼-0.24% |
| 24-05-28 | 37.64 | ▼-0.36 | ▼-0.95% |
| 24-05-27 | 38.00 | ▲0.02 | ▲0.05% |
| 24-05-24 | 37.98 | ▼-0.54 | ▼-1.4% |
| 24-05-23 | 38.52 | -0.00 | -0% |
| 24-05-22 | 38.52 | ▼-0.54 | ▼-1.38% |
| 24-05-21 | 39.06 | ▲0.77 | ▲2.01% |
| 24-05-20 | 38.29 | ▲0.33 | ▲0.87% |
| 24-05-17 | 37.96 | ▲1.58 | ▲4.34% |
| 24-05-16 | 36.38 | ▼-0.28 | ▼-0.76% |
| 24-05-15 | 36.66 | ▼-0.59 | ▼-1.58% |
| 24-05-14 | 37.25 | ▼-0.05 | ▼-0.13% |
| 24-05-13 | 37.30 | ▼-0.44 | ▼-1.17% |
| 24-05-10 | 37.74 | ▲0.09 | ▲0.24% |
| 24-05-09 | 37.65 | ▲0.78 | ▲2.12% |
| 24-05-08 | 36.87 | ▼-0.44 | ▼-1.18% |
| 24-05-07 | 37.31 | ▲0.17 | ▲0.46% |
| 24-05-06 | 37.14 | ▲0.89 | ▲2.46% |
| 24-04-30 | 36.25 | ▼-0.17 | ▼-0.47% |