[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
MUYUAN : 목원식품 ( 002714.SZ )
40.37 ▼ -0.40 (-0.98%)
2025-04-18
최근 1년 일별 시세
(2025-04-18 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-18 | 40.37 | ▼-0.40 | ▼-0.98% |
| 25-04-17 | 40.77 | ▼-0.03 | ▼-0.07% |
| 25-04-16 | 40.80 | ▲0.19 | ▲0.47% |
| 25-04-15 | 40.61 | ▼-0.13 | ▼-0.32% |
| 25-04-14 | 40.74 | ▼-0.19 | ▼-0.46% |
| 25-04-11 | 40.93 | ▼-1.01 | ▼-2.41% |
| 25-04-10 | 41.94 | ▼-0.26 | ▼-0.62% |
| 25-04-09 | 42.20 | ▲0.85 | ▲2.06% |
| 25-04-08 | 41.35 | ▲2.57 | ▲6.63% |
| 25-04-07 | 38.78 | ▼-0.71 | ▼-1.8% |
| 25-04-03 | 39.49 | ▲0.45 | ▲1.15% |
| 25-04-02 | 39.04 | ▲0.26 | ▲0.67% |
| 25-04-01 | 38.78 | ▲0.05 | ▲0.13% |
| 25-03-31 | 38.73 | ▼-0.91 | ▼-2.3% |
| 25-03-28 | 39.64 | ▼-0.15 | ▼-0.38% |
| 25-03-27 | 39.79 | ▼-0.18 | ▼-0.45% |
| 25-03-26 | 39.97 | ▲1.37 | ▲3.55% |
| 25-03-25 | 38.60 | ▲0.35 | ▲0.92% |
| 25-03-24 | 38.25 | ▼-0.33 | ▼-0.86% |
| 25-03-21 | 38.58 | ▲0.32 | ▲0.84% |
| 25-03-20 | 38.26 | ▼-0.48 | ▼-1.24% |
| 25-03-19 | 38.74 | ▲0.11 | ▲0.28% |
| 25-03-18 | 38.63 | ▼-0.58 | ▼-1.48% |
| 25-03-17 | 39.21 | ▲0.71 | ▲1.84% |
| 25-03-14 | 38.50 | ▲0.47 | ▲1.24% |
| 25-03-13 | 38.03 | ▲0.06 | ▲0.16% |
| 25-03-12 | 37.97 | ▼-0.13 | ▼-0.34% |
| 25-03-11 | 38.10 | ▲0.79 | ▲2.12% |
| 25-03-10 | 37.31 | ▲0.41 | ▲1.11% |
| 25-03-07 | 36.90 | ▲0.05 | ▲0.14% |
| 25-03-06 | 36.85 | ▲0.27 | ▲0.74% |
| 25-03-05 | 36.58 | ▼-0.49 | ▼-1.32% |
| 25-03-04 | 37.07 | ▲0.40 | ▲1.09% |
| 25-03-03 | 36.67 | ▲0.38 | ▲1.05% |
| 25-02-28 | 36.29 | ▼-0.22 | ▼-0.6% |
| 25-02-27 | 36.51 | ▼-0.32 | ▼-0.87% |
| 25-02-26 | 36.83 | ▲0.24 | ▲0.66% |
| 25-02-25 | 36.59 | ▼-0.61 | ▼-1.64% |
| 25-02-24 | 37.20 | ▲0.20 | ▲0.54% |
| 25-02-21 | 37.00 | ▲0.08 | ▲0.22% |
| 25-02-20 | 36.92 | ▼-0.48 | ▼-1.28% |
| 25-02-19 | 37.40 | ▲0.23 | ▲0.62% |
| 25-02-18 | 37.17 | ▼-0.69 | ▼-1.82% |
| 25-02-17 | 37.86 | ▲0.15 | ▲0.4% |
| 25-02-14 | 37.71 | ▼-0.50 | ▼-1.31% |
| 25-02-13 | 38.21 | ▲1.90 | ▲5.23% |
| 25-02-12 | 36.31 | ▲0.07 | ▲0.19% |
| 25-02-11 | 36.24 | ▼-0.34 | ▼-0.93% |
| 25-02-10 | 36.58 | ▼-0.24 | ▼-0.65% |
| 25-02-07 | 36.82 | ▲0.02 | ▲0.05% |
| 25-02-06 | 36.80 | ▼-0.02 | ▼-0.05% |
| 25-02-05 | 36.82 | ▼-0.39 | ▼-1.05% |
| 25-01-27 | 37.21 | ▲0.33 | ▲0.89% |
| 25-01-24 | 36.88 | ▲0.07 | ▲0.19% |
| 25-01-23 | 36.81 | ▲0.29 | ▲0.79% |
| 25-01-22 | 36.52 | ▼-0.38 | ▼-1.03% |
| 25-01-21 | 36.90 | ▼-0.33 | ▼-0.89% |
| 25-01-20 | 37.23 | ▲0.54 | ▲1.47% |
| 25-01-17 | 36.69 | ▲0.26 | ▲0.71% |
| 25-01-16 | 36.43 | ▲0.06 | ▲0.16% |
| 25-01-15 | 36.37 | ▼-0.67 | ▼-1.81% |
| 25-01-14 | 37.04 | ▲0.79 | ▲2.18% |
| 25-01-13 | 36.25 | ▲0.05 | ▲0.14% |
| 25-01-10 | 36.20 | ▼-1.10 | ▼-2.95% |
| 25-01-09 | 37.30 | ▲0.05 | ▲0.13% |
| 25-01-08 | 37.25 | ▼-0.43 | ▼-1.14% |
| 25-01-07 | 37.68 | ▲0.19 | ▲0.51% |
| 25-01-06 | 37.49 | ▲0.17 | ▲0.46% |
| 25-01-03 | 37.32 | ▼-0.27 | ▼-0.72% |
| 25-01-02 | 37.59 | ▼-0.85 | ▼-2.21% |
| 24-12-31 | 38.44 | ▼-0.23 | ▼-0.59% |
| 24-12-30 | 38.67 | ▼-0.69 | ▼-1.75% |
| 24-12-27 | 39.36 | ▲0.44 | ▲1.13% |
| 24-12-26 | 38.92 | ▼-0.15 | ▼-0.38% |
| 24-12-25 | 39.07 | ▼-0.26 | ▼-0.66% |
| 24-12-24 | 39.33 | ▲0.26 | ▲0.67% |
| 24-12-23 | 39.07 | ▲0.14 | ▲0.36% |
| 24-12-20 | 38.93 | ▼-0.60 | ▼-1.52% |
| 24-12-19 | 39.53 | ▲0.03 | ▲0.08% |
| 24-12-18 | 39.50 | ▼-0.32 | ▼-0.8% |
| 24-12-17 | 39.82 | ▼-0.11 | ▼-0.28% |
| 24-12-16 | 39.93 | ▼-0.41 | ▼-1.02% |
| 24-12-13 | 40.34 | ▼-0.97 | ▼-2.35% |
| 24-12-12 | 41.31 | ▲0.74 | ▲1.82% |
| 24-12-11 | 40.57 | ▲0.82 | ▲2.06% |
| 24-12-10 | 39.75 | ▲0.20 | ▲0.51% |
| 24-12-09 | 39.55 | ▼-0.86 | ▼-2.13% |
| 24-12-06 | 40.41 | ▼-0.03 | ▼-0.07% |
| 24-12-05 | 40.44 | ▲0.08 | ▲0.2% |
| 24-12-04 | 40.36 | ▼-0.57 | ▼-1.39% |
| 24-12-03 | 40.93 | ▼-0.03 | ▼-0.07% |
| 24-12-02 | 40.96 | ▲0.23 | ▲0.56% |
| 24-11-29 | 40.73 | ▲0.23 | ▲0.57% |
| 24-11-28 | 40.50 | ▼-0.49 | ▼-1.2% |
| 24-11-27 | 40.99 | ▲0.33 | ▲0.81% |
| 24-11-26 | 40.66 | ▲0.14 | ▲0.35% |
| 24-11-25 | 40.52 | ▼-0.44 | ▼-1.07% |
| 24-11-22 | 40.96 | ▼-1.40 | ▼-3.31% |
| 24-11-21 | 42.36 | ▲0.33 | ▲0.79% |
| 24-11-20 | 42.03 | ▲0.02 | ▲0.05% |
| 24-11-19 | 42.01 | ▲0.06 | ▲0.14% |
| 24-11-18 | 41.95 | ▼-0.19 | ▼-0.45% |
| 24-11-15 | 42.14 | ▼-0.97 | ▼-2.25% |
| 24-11-14 | 43.11 | ▼-1.05 | ▼-2.38% |
| 24-11-13 | 44.16 | ▼-0.14 | ▼-0.32% |
| 24-11-12 | 44.30 | ▼-0.32 | ▼-0.72% |
| 24-11-11 | 44.62 | ▼-0.27 | ▼-0.6% |
| 24-11-08 | 44.89 | ▼-0.99 | ▼-2.16% |
| 24-11-07 | 45.88 | ▲1.33 | ▲2.99% |
| 24-11-06 | 44.55 | ▲0.04 | ▲0.09% |
| 24-11-05 | 44.51 | ▲0.43 | ▲0.98% |
| 24-11-04 | 44.08 | ▲0.08 | ▲0.18% |
| 24-11-01 | 44.00 | ▲0.36 | ▲0.82% |
| 24-10-31 | 43.64 | ▼-0.26 | ▼-0.59% |
| 24-10-30 | 43.90 | ▲0.83 | ▲1.93% |
| 24-10-29 | 43.07 | ▼-0.46 | ▼-1.06% |
| 24-10-28 | 43.53 | ▲0.43 | ▲1% |
| 24-10-25 | 43.10 | ▼-0.07 | ▼-0.16% |
| 24-10-24 | 43.17 | ▼-0.61 | ▼-1.39% |
| 24-10-23 | 43.78 | ▼-0.20 | ▼-0.45% |
| 24-10-22 | 43.98 | ▲0.76 | ▲1.76% |
| 24-10-21 | 43.22 | ▲1.03 | ▲2.44% |
| 24-10-18 | 42.19 | ▲0.95 | ▲2.3% |
| 24-10-17 | 41.24 | ▼-0.56 | ▼-1.34% |
| 24-10-16 | 41.80 | ▼-0.26 | ▼-0.62% |
| 24-10-15 | 42.06 | ▼-1.23 | ▼-2.84% |
| 24-10-14 | 43.29 | ▲1.01 | ▲2.39% |
| 24-10-11 | 42.28 | ▼-1.21 | ▼-2.78% |
| 24-10-10 | 43.49 | ▲1.50 | ▲3.57% |
| 24-10-09 | 41.99 | ▼-3.11 | ▼-6.9% |
| 24-10-08 | 45.10 | ▼-1.21 | ▼-2.61% |
| 24-09-30 | 46.31 | ▲3.15 | ▲7.3% |
| 24-09-27 | 43.16 | ▲3.22 | ▲8.06% |
| 24-09-26 | 39.94 | ▲1.56 | ▲4.06% |
| 24-09-25 | 38.38 | ▲0.01 | ▲0.03% |
| 24-09-24 | 38.37 | ▲2.74 | ▲7.69% |
| 24-09-23 | 35.63 | ▼-0.30 | ▼-0.83% |
| 24-09-20 | 35.93 | ▼-0.64 | ▼-1.75% |
| 24-09-19 | 36.57 | ▲0.41 | ▲1.13% |
| 24-09-18 | 36.16 | ▼-1.25 | ▼-3.34% |
| 24-09-13 | 37.41 | ▼-0.07 | ▼-0.19% |
| 24-09-12 | 37.48 | ▼-0.99 | ▼-2.57% |
| 24-09-11 | 38.47 | ▼-0.05 | ▼-0.13% |
| 24-09-10 | 38.52 | ▼-0.06 | ▼-0.16% |
| 24-09-09 | 38.58 | ▲0.48 | ▲1.26% |
| 24-09-06 | 38.10 | ▲0.01 | ▲0.03% |
| 24-09-05 | 38.09 | ▼-0.01 | ▼-0.03% |
| 24-09-04 | 38.10 | ▼-1.12 | ▼-2.86% |
| 24-09-03 | 39.22 | ▲0.77 | ▲2% |
| 24-09-02 | 38.45 | ▼-0.11 | ▼-0.29% |
| 24-08-30 | 38.56 | ▲0.80 | ▲2.12% |
| 24-08-29 | 37.76 | ▼-0.24 | ▼-0.63% |
| 24-08-28 | 38.00 | ▲0.44 | ▲1.17% |
| 24-08-27 | 37.56 | ▼-1.11 | ▼-2.87% |
| 24-08-26 | 38.67 | ▲0.11 | ▲0.29% |
| 24-08-23 | 38.56 | ▼-0.74 | ▼-1.88% |
| 24-08-22 | 39.30 | ▼-0.12 | ▼-0.3% |
| 24-08-21 | 39.42 | ▼-1.40 | ▼-3.43% |
| 24-08-20 | 40.82 | ▼-1.17 | ▼-2.79% |
| 24-08-19 | 41.99 | ▼-0.97 | ▼-2.26% |
| 24-08-16 | 42.96 | ▼-0.80 | ▼-1.83% |
| 24-08-15 | 43.76 | ▼-0.24 | ▼-0.55% |
| 24-08-14 | 44.00 | ▼-0.40 | ▼-0.9% |
| 24-08-13 | 44.40 | ▲0.01 | ▲0.02% |
| 24-08-12 | 44.39 | ▲1.09 | ▲2.52% |
| 24-08-09 | 43.30 | ▼-0.45 | ▼-1.03% |
| 24-08-08 | 43.75 | ▲0.38 | ▲0.88% |
| 24-08-07 | 43.37 | ▼-1.32 | ▼-2.95% |
| 24-08-06 | 44.69 | ▼-0.06 | ▼-0.13% |
| 24-08-05 | 44.75 | ▲0.54 | ▲1.22% |
| 24-08-02 | 44.21 | ▲0.77 | ▲1.77% |
| 24-08-01 | 43.44 | ▼-0.28 | ▼-0.64% |
| 24-07-31 | 43.72 | ▲0.74 | ▲1.72% |
| 24-07-30 | 42.98 | ▲0.80 | ▲1.9% |
| 24-07-29 | 42.18 | ▼-0.86 | ▼-2% |
| 24-07-26 | 43.04 | ▼-0.26 | ▼-0.6% |
| 24-07-25 | 43.30 | ▼-0.16 | ▼-0.37% |
| 24-07-24 | 43.46 | ▼-0.32 | ▼-0.73% |
| 24-07-23 | 43.78 | ▼-1.30 | ▼-2.88% |
| 24-07-22 | 45.08 | ▼-0.80 | ▼-1.74% |
| 24-07-19 | 45.88 | ▲0.30 | ▲0.66% |
| 24-07-18 | 45.58 | ▼-0.01 | ▼-0.02% |
| 24-07-17 | 45.59 | ▲0.29 | ▲0.64% |
| 24-07-16 | 45.30 | ▲0.63 | ▲1.41% |
| 24-07-15 | 44.67 | ▲1.63 | ▲3.79% |
| 24-07-12 | 43.04 | ▼-1.07 | ▼-2.43% |
| 24-07-11 | 44.11 | ▲0.42 | ▲0.96% |
| 24-07-10 | 43.69 | ▲0.90 | ▲2.1% |
| 24-07-09 | 42.79 | ▼-1.25 | ▼-2.84% |
| 24-07-08 | 44.04 | ▲0.22 | ▲0.5% |
| 24-07-05 | 43.82 | ▼-0.01 | ▼-0.02% |
| 24-07-04 | 43.83 | ▼-0.29 | ▼-0.66% |
| 24-07-03 | 44.12 | ▼-0.22 | ▼-0.5% |
| 24-07-02 | 44.34 | ▼-0.65 | ▼-1.44% |
| 24-07-01 | 44.99 | ▲1.39 | ▲3.19% |
| 24-06-28 | 43.60 | ▲0.40 | ▲0.93% |
| 24-06-27 | 43.20 | -0.00 | -0% |
| 24-06-26 | 43.20 | ▼-0.31 | ▼-0.71% |
| 24-06-25 | 43.51 | ▼-0.14 | ▼-0.32% |
| 24-06-24 | 43.65 | ▼-0.26 | ▼-0.59% |
| 24-06-21 | 43.91 | ▼-0.54 | ▼-1.21% |
| 24-06-20 | 44.45 | ▲0.27 | ▲0.61% |
| 24-06-19 | 44.18 | ▼-0.45 | ▼-1.01% |
| 24-06-18 | 44.63 | ▼-0.53 | ▼-1.17% |
| 24-06-17 | 45.16 | ▲0.13 | ▲0.29% |
| 24-06-14 | 45.03 | ▲0.55 | ▲1.24% |
| 24-06-13 | 44.48 | ▼-2.32 | ▼-4.96% |
| 24-06-12 | 46.80 | ▼-0.30 | ▼-0.64% |
| 24-06-11 | 47.10 | ▼-0.77 | ▼-1.61% |
| 24-06-07 | 47.87 | ▲0.26 | ▲0.55% |
| 24-06-06 | 47.61 | ▼-0.59 | ▼-1.22% |
| 24-06-05 | 48.20 | ▼-0.54 | ▼-1.11% |
| 24-06-04 | 48.74 | ▲0.39 | ▲0.81% |
| 24-06-03 | 48.35 | ▲1.20 | ▲2.55% |
| 24-05-31 | 47.15 | ▼-0.26 | ▼-0.55% |
| 24-05-30 | 47.41 | ▼-0.59 | ▼-1.23% |
| 24-05-29 | 48.00 | ▲0.04 | ▲0.08% |
| 24-05-28 | 47.96 | ▼-0.50 | ▼-1.03% |
| 24-05-27 | 48.46 | ▲0.41 | ▲0.85% |
| 24-05-24 | 48.05 | ▲0.40 | ▲0.84% |
| 24-05-23 | 47.65 | ▼-0.91 | ▼-1.87% |
| 24-05-22 | 48.56 | ▼-0.56 | ▼-1.14% |
| 24-05-21 | 49.12 | ▼-0.23 | ▼-0.47% |
| 24-05-20 | 49.35 | ▲1.66 | ▲3.48% |
| 24-05-17 | 47.69 | ▲0.86 | ▲1.84% |
| 24-05-16 | 46.83 | ▲0.15 | ▲0.32% |
| 24-05-15 | 46.68 | ▼-1.00 | ▼-2.1% |
| 24-05-14 | 47.68 | -0.00 | -0% |
| 24-05-13 | 47.68 | ▲0.39 | ▲0.82% |
| 24-05-10 | 47.29 | ▲0.34 | ▲0.72% |
| 24-05-09 | 46.95 | ▲0.12 | ▲0.26% |
| 24-05-08 | 46.83 | ▲1.72 | ▲3.81% |
| 24-05-07 | 45.11 | ▲0.91 | ▲2.06% |
| 24-05-06 | 44.20 | ▲0.58 | ▲1.33% |
| 24-04-30 | 43.62 | -0.00 | -0% |
| 24-04-29 | 43.62 | ▼-0.82 | ▼-1.85% |
| 24-04-26 | 44.44 | ▲0.14 | ▲0.32% |
| 24-04-25 | 44.30 | ▲0.10 | ▲0.23% |
| 24-04-24 | 44.20 | ▼-0.79 | ▼-1.76% |
| 24-04-23 | 44.99 | ▼-0.17 | ▼-0.38% |