[AI의 종목 이야기] BYD, 캐나다 공장 신설·M&A 모두 '열어둔 카드'
무료
SEVENSTAR : 북방화창 ( 002371.SZ )
450.50 ▲ 0.71 (0.16%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 450.50 | ▲0.71 | ▲0.16% |
| 25-12-04 | 449.79 | ▲15.94 | ▲3.67% |
| 25-12-03 | 433.85 | ▲0.57 | ▲0.13% |
| 25-12-02 | 433.28 | ▼-13.18 | ▼-2.95% |
| 25-12-01 | 446.46 | ▲18.56 | ▲4.34% |
| 25-11-28 | 427.90 | ▲5.90 | ▲1.4% |
| 25-11-27 | 422.00 | ▲0.29 | ▲0.07% |
| 25-11-26 | 421.71 | ▲3.71 | ▲0.89% |
| 25-11-25 | 418.00 | ▲1.76 | ▲0.42% |
| 25-11-24 | 416.24 | ▲29.38 | ▲7.59% |
| 25-11-21 | 386.86 | ▼-18.14 | ▼-4.48% |
| 25-11-20 | 405.00 | ▼-14.29 | ▼-3.41% |
| 25-11-19 | 419.29 | ▼-4.11 | ▼-0.97% |
| 25-11-18 | 423.40 | ▲22.72 | ▲5.67% |
| 25-11-17 | 400.68 | ▼-6.82 | ▼-1.67% |
| 25-11-14 | 407.50 | ▼-6.17 | ▼-1.49% |
| 25-11-13 | 413.67 | ▲0.52 | ▲0.13% |
| 25-11-12 | 413.15 | ▼-2.35 | ▼-0.57% |
| 25-11-11 | 415.50 | ▼-0.19 | ▼-0.05% |
| 25-11-10 | 415.69 | ▲1.94 | ▲0.47% |
| 25-11-07 | 413.75 | ▲2.75 | ▲0.67% |
| 25-11-06 | 411.00 | ▲14.17 | ▲3.57% |
| 25-11-05 | 396.83 | ▼-8.60 | ▼-2.12% |
| 25-11-04 | 405.43 | ▲4.43 | ▲1.1% |
| 25-11-03 | 401.00 | ▼-6.05 | ▼-1.49% |
| 25-10-31 | 407.05 | ▼-8.45 | ▼-2.03% |
| 25-10-30 | 415.50 | ▼-8.12 | ▼-1.92% |
| 25-10-29 | 423.62 | ▼-2.38 | ▼-0.56% |
| 25-10-28 | 426.00 | ▼-3.10 | ▼-0.72% |
| 25-10-27 | 429.10 | ▲14.30 | ▲3.45% |
| 25-10-24 | 414.80 | ▲11.22 | ▲2.78% |
| 25-10-23 | 403.58 | ▼-0.81 | ▼-0.2% |
| 25-10-22 | 404.39 | ▼-4.10 | ▼-1% |
| 25-10-21 | 408.49 | ▲8.33 | ▲2.08% |
| 25-10-20 | 400.16 | ▲0.73 | ▲0.18% |
| 25-10-17 | 399.43 | ▼-11.26 | ▼-2.74% |
| 25-10-16 | 410.69 | ▼-1.69 | ▼-0.41% |
| 25-10-15 | 412.38 | ▲10.38 | ▲2.58% |
| 25-10-14 | 402.00 | ▼-33.80 | ▼-7.76% |
| 25-10-13 | 435.80 | ▼-2.10 | ▼-0.48% |
| 25-10-10 | 437.90 | ▼-20.15 | ▼-4.4% |
| 25-10-09 | 458.05 | ▲5.69 | ▲1.26% |
| 25-09-30 | 452.36 | ▼-6.64 | ▼-1.45% |
| 25-09-29 | 459.00 | ▲6.20 | ▲1.37% |
| 25-09-26 | 452.80 | ▼-0.85 | ▼-0.19% |
| 25-09-25 | 453.65 | ▼-7.03 | ▼-1.53% |
| 25-09-24 | 460.68 | ▲41.88 | ▲10% |
| 25-09-23 | 418.80 | ▲6.10 | ▲1.48% |
| 25-09-22 | 412.70 | ▲10.70 | ▲2.66% |
| 25-09-19 | 402.00 | ▼-5.70 | ▼-1.4% |
| 25-09-18 | 407.70 | ▲18.31 | ▲4.7% |
| 25-09-17 | 389.39 | ▲11.53 | ▲3.05% |
| 25-09-16 | 377.86 | ▼-2.14 | ▼-0.56% |
| 25-09-15 | 380.00 | ▲2.96 | ▲0.79% |
| 25-09-12 | 377.04 | ▼-0.40 | ▼-0.11% |
| 25-09-11 | 377.44 | ▲9.24 | ▲2.51% |
| 25-09-10 | 368.20 | ▲4.51 | ▲1.24% |
| 25-09-09 | 363.69 | ▼-6.71 | ▼-1.81% |
| 25-09-08 | 370.40 | ▲13.12 | ▲3.67% |
| 25-09-05 | 357.28 | ▲6.33 | ▲1.8% |
| 25-09-04 | 350.95 | ▼-22.48 | ▼-6.02% |
| 25-09-03 | 373.43 | ▼-5.08 | ▼-1.34% |
| 25-09-02 | 378.51 | ▲0.67 | ▲0.18% |
| 25-09-01 | 377.84 | ▲5.34 | ▲1.43% |
| 25-08-29 | 372.50 | ▼-24.43 | ▼-6.15% |
| 25-08-28 | 396.93 | ▲23.43 | ▲6.27% |
| 25-08-27 | 373.50 | ▼-9.50 | ▼-2.48% |
| 25-08-26 | 383.00 | ▲2.92 | ▲0.77% |
| 25-08-25 | 380.08 | ▼-3.32 | ▼-0.87% |
| 25-08-22 | 383.40 | ▲22.42 | ▲6.21% |
| 25-08-21 | 360.98 | ▲10.49 | ▲2.99% |
| 25-08-20 | 350.49 | ▲10.53 | ▲3.1% |
| 25-08-19 | 339.96 | ▼-7.26 | ▼-2.09% |
| 25-08-18 | 347.22 | ▲5.19 | ▲1.52% |
| 25-08-15 | 342.03 | ▲0.37 | ▲0.11% |
| 25-08-14 | 341.66 | ▲10.35 | ▲3.12% |
| 25-08-13 | 331.31 | ▼-0.94 | ▼-0.28% |
| 25-08-12 | 332.25 | ▲5.55 | ▲1.7% |
| 25-08-11 | 326.70 | ▼-2.39 | ▼-0.73% |
| 25-08-08 | 329.09 | ▼-3.78 | ▼-1.14% |
| 25-08-07 | 332.87 | ▲1.29 | ▲0.39% |
| 25-08-06 | 331.58 | ▲3.08 | ▲0.94% |
| 25-08-05 | 328.50 | ▲0.24 | ▲0.07% |
| 25-08-04 | 328.26 | ▼-1.54 | ▼-0.47% |
| 25-08-01 | 329.80 | ▼-5.40 | ▼-1.61% |
| 25-07-31 | 335.20 | ▼-14.00 | ▼-4.01% |
| 25-07-30 | 349.20 | ▲4.41 | ▲1.28% |
| 25-07-29 | 344.79 | ▲1.14 | ▲0.33% |
| 25-07-28 | 343.65 | ▲1.69 | ▲0.49% |
| 25-07-25 | 341.96 | ▲3.31 | ▲0.98% |
| 25-07-24 | 338.65 | ▲7.15 | ▲2.16% |
| 25-07-23 | 331.50 | ▲9.36 | ▲2.91% |
| 25-07-22 | 322.14 | ▲2.09 | ▲0.65% |
| 25-07-21 | 320.05 | ▼-5.14 | ▼-1.58% |
| 25-07-18 | 325.19 | ▲6.59 | ▲2.07% |
| 25-07-17 | 318.60 | ▼-2.26 | ▼-0.7% |
| 25-07-16 | 320.86 | ▼-2.46 | ▼-0.76% |
| 25-07-15 | 323.32 | ▼-0.87 | ▼-0.27% |
| 25-07-14 | 324.19 | ▼-6.64 | ▼-2.01% |
| 25-07-11 | 330.83 | ▲1.00 | ▲0.3% |
| 25-07-10 | 329.83 | ▼-1.32 | ▼-0.4% |
| 25-07-09 | 331.15 | ▼-2.82 | ▼-0.84% |
| 25-07-08 | 333.97 | ▲1.29 | ▲0.39% |
| 25-07-07 | 332.68 | ▼-2.47 | ▼-0.74% |
| 25-07-04 | 335.15 | ▲6.98 | ▲2.13% |
| 25-07-03 | 328.17 | ▼-108.95 | ▼-24.92% |
| 25-07-02 | 437.12 | ▼-6.18 | ▼-1.39% |
| 25-07-01 | 443.30 | ▲1.09 | ▲0.25% |
| 25-06-30 | 442.21 | ▲7.70 | ▲1.77% |
| 25-06-27 | 434.51 | ▼-3.40 | ▼-0.78% |
| 25-06-26 | 437.91 | ▼-3.67 | ▼-0.83% |
| 25-06-25 | 441.58 | ▲5.76 | ▲1.32% |
| 25-06-24 | 435.82 | ▼-2.75 | ▼-0.63% |
| 25-06-23 | 438.57 | ▲11.80 | ▲2.76% |
| 25-06-20 | 426.77 | ▲3.21 | ▲0.76% |
| 25-06-19 | 423.56 | ▲7.58 | ▲1.82% |
| 25-06-18 | 415.98 | ▲0.08 | ▲0.02% |
| 25-06-17 | 415.90 | ▲3.51 | ▲0.85% |
| 25-06-16 | 412.39 | ▲1.83 | ▲0.45% |
| 25-06-13 | 410.56 | ▲6.34 | ▲1.57% |
| 25-06-12 | 404.22 | ▼-12.53 | ▼-3.01% |
| 25-06-11 | 416.75 | ▼-0.25 | ▼-0.06% |
| 25-06-10 | 417.00 | ▼-12.81 | ▼-2.98% |
| 25-06-09 | 429.81 | ▼-0.68 | ▼-0.16% |
| 25-06-06 | 430.49 | ▲0.86 | ▲0.2% |
| 25-06-05 | 429.63 | ▲4.30 | ▲1.01% |
| 25-06-04 | 425.33 | ▲0.56 | ▲0.13% |
| 25-06-03 | 424.77 | ▲6.21 | ▲1.48% |
| 25-05-30 | 418.56 | ▼-6.68 | ▼-1.57% |
| 25-05-29 | 425.24 | ▲7.90 | ▲1.89% |
| 25-05-28 | 417.34 | ▼-11.86 | ▼-2.76% |
| 25-05-27 | 429.20 | ▼-2.37 | ▼-0.55% |
| 25-05-26 | 431.57 | ▲6.71 | ▲1.58% |
| 25-05-23 | 424.86 | ▲2.00 | ▲0.47% |
| 25-05-22 | 422.86 | ▼-4.14 | ▼-0.97% |
| 25-05-21 | 427.00 | ▼-6.66 | ▼-1.54% |
| 25-05-20 | 433.66 | ▼-1.34 | ▼-0.31% |
| 25-05-19 | 435.00 | ▲6.40 | ▲1.49% |
| 25-05-16 | 428.60 | ▼-0.30 | ▼-0.07% |
| 25-05-15 | 428.90 | ▼-8.04 | ▼-1.84% |
| 25-05-14 | 436.94 | ▲1.94 | ▲0.45% |
| 25-05-13 | 435.00 | ▼-1.68 | ▼-0.38% |
| 25-05-12 | 436.68 | ▼-4.17 | ▼-0.95% |
| 25-05-09 | 440.85 | ▼-8.04 | ▼-1.79% |
| 25-05-08 | 448.89 | ▲0.59 | ▲0.13% |
| 25-05-07 | 448.30 | ▼-9.27 | ▼-2.03% |
| 25-05-06 | 457.57 | ▲6.61 | ▲1.47% |
| 25-04-30 | 450.96 | ▼-3.46 | ▼-0.76% |
| 25-04-29 | 454.42 | -0.00 | -0% |
| 25-04-28 | 454.42 | ▲1.14 | ▲0.25% |
| 25-04-25 | 453.28 | ▼-2.90 | ▼-0.64% |
| 25-04-24 | 456.18 | ▲0.39 | ▲0.09% |
| 25-04-23 | 455.79 | ▼-6.06 | ▼-1.31% |
| 25-04-22 | 461.85 | ▲5.47 | ▲1.2% |
| 25-04-21 | 456.38 | ▲2.86 | ▲0.63% |
| 25-04-18 | 453.52 | ▼-9.81 | ▼-2.12% |
| 25-04-17 | 463.33 | ▼-4.66 | ▼-1% |
| 25-04-16 | 467.99 | ▲15.99 | ▲3.54% |
| 25-04-15 | 452.00 | ▼-5.50 | ▼-1.2% |
| 25-04-14 | 457.50 | -0.00 | -0% |
| 25-04-11 | 457.50 | ▲5.99 | ▲1.33% |
| 25-04-10 | 451.51 | ▼-8.49 | ▼-1.85% |
| 25-04-09 | 460.00 | ▲28.99 | ▲6.73% |
| 25-04-08 | 431.01 | ▼-1.79 | ▼-0.41% |
| 25-04-07 | 432.80 | ▼-7.18 | ▼-1.63% |
| 25-04-03 | 439.98 | ▲10.78 | ▲2.51% |
| 25-04-02 | 429.20 | -0.00 | -0% |
| 25-04-01 | 429.20 | ▲13.20 | ▲3.17% |
| 25-03-31 | 416.00 | ▲0.10 | ▲0.02% |
| 25-03-28 | 415.90 | ▼-14.50 | ▼-3.37% |
| 25-03-27 | 430.40 | ▲2.76 | ▲0.65% |
| 25-03-26 | 427.64 | ▼-1.24 | ▼-0.29% |
| 25-03-25 | 428.88 | ▼-0.52 | ▼-0.12% |
| 25-03-24 | 429.40 | ▲10.60 | ▲2.53% |
| 25-03-21 | 418.80 | ▼-10.16 | ▼-2.37% |
| 25-03-20 | 428.96 | ▼-6.01 | ▼-1.38% |
| 25-03-19 | 434.97 | ▼-3.70 | ▼-0.84% |
| 25-03-18 | 438.67 | ▲2.77 | ▲0.64% |
| 25-03-17 | 435.90 | ▼-3.21 | ▼-0.73% |
| 25-03-14 | 439.11 | ▲6.08 | ▲1.4% |
| 25-03-13 | 433.03 | ▼-9.77 | ▼-2.21% |