[AI의 종목 이야기] AI 수요 급증에 빅테크, 차세대 원자력에 자금력 집중
무료
CHUANGXIN : 창신신소재 ( 002812.SZ )
55.35 ▲ 0.00 (0%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 55.35 | -0.00 | -0% |
| 25-12-04 | 55.35 | -0.00 | -0% |
| 25-12-03 | 55.35 | -0.00 | -0% |
| 25-12-02 | 55.35 | -0.00 | -0% |
| 25-12-01 | 55.35 | -0.00 | -0% |
| 25-11-28 | 55.35 | ▲1.67 | ▲3.11% |
| 25-11-27 | 53.68 | ▲0.44 | ▲0.83% |
| 25-11-26 | 53.24 | ▼-1.27 | ▼-2.33% |
| 25-11-25 | 54.51 | ▲2.06 | ▲3.93% |
| 25-11-24 | 52.45 | ▼-3.25 | ▼-5.83% |
| 25-11-21 | 55.70 | ▼-6.19 | ▼-10% |
| 25-11-20 | 61.89 | ▲0.04 | ▲0.06% |
| 25-11-19 | 61.85 | ▲1.23 | ▲2.03% |
| 25-11-18 | 60.62 | ▼-1.25 | ▼-2.02% |
| 25-11-17 | 61.87 | ▲0.97 | ▲1.59% |
| 25-11-14 | 60.90 | ▼-0.82 | ▼-1.33% |
| 25-11-13 | 61.72 | ▲5.61 | ▲10% |
| 25-11-12 | 56.11 | ▲2.09 | ▲3.87% |
| 25-11-11 | 54.02 | ▼-0.11 | ▼-0.2% |
| 25-11-10 | 54.13 | ▲2.93 | ▲5.72% |
| 25-11-07 | 51.20 | ▲3.70 | ▲7.79% |
| 25-11-06 | 47.50 | ▼-0.29 | ▼-0.61% |
| 25-11-05 | 47.79 | ▼-0.07 | ▼-0.15% |
| 25-11-04 | 47.86 | ▼-0.74 | ▼-1.52% |
| 25-11-03 | 48.60 | ▲0.08 | ▲0.16% |
| 25-10-31 | 48.52 | ▲4.41 | ▲10% |
| 25-10-30 | 44.11 | ▲1.03 | ▲2.39% |
| 25-10-29 | 43.08 | ▲2.11 | ▲5.15% |
| 25-10-28 | 40.97 | ▲0.02 | ▲0.05% |
| 25-10-27 | 40.95 | ▲0.04 | ▲0.1% |
| 25-10-24 | 40.91 | ▲0.65 | ▲1.61% |
| 25-10-23 | 40.26 | ▲0.09 | ▲0.22% |
| 25-10-22 | 40.17 | ▼-0.70 | ▼-1.71% |
| 25-10-21 | 40.87 | ▼-0.04 | ▼-0.1% |
| 25-10-20 | 40.91 | ▼-0.44 | ▼-1.06% |
| 25-10-17 | 41.35 | ▼-1.39 | ▼-3.25% |
| 25-10-16 | 42.74 | ▼-0.84 | ▼-1.93% |
| 25-10-15 | 43.58 | ▲0.33 | ▲0.76% |
| 25-10-14 | 43.25 | ▼-2.60 | ▼-5.67% |
| 25-10-13 | 45.85 | ▲1.06 | ▲2.37% |
| 25-10-10 | 44.79 | ▼-4.09 | ▼-8.37% |
| 25-10-09 | 48.88 | ▲2.18 | ▲4.67% |
| 25-09-30 | 46.70 | ▲0.95 | ▲2.08% |
| 25-09-29 | 45.75 | ▲1.40 | ▲3.16% |
| 25-09-26 | 44.35 | ▼-1.04 | ▼-2.29% |
| 25-09-25 | 45.39 | ▲0.80 | ▲1.79% |
| 25-09-24 | 44.59 | ▲4.05 | ▲9.99% |
| 25-09-23 | 40.54 | ▼-1.43 | ▼-3.41% |
| 25-09-22 | 41.97 | ▼-0.89 | ▼-2.08% |
| 25-09-19 | 42.86 | ▲0.03 | ▲0.07% |
| 25-09-18 | 42.83 | ▼-1.58 | ▼-3.56% |
| 25-09-17 | 44.41 | ▲0.15 | ▲0.34% |
| 25-09-16 | 44.26 | ▲0.70 | ▲1.61% |
| 25-09-15 | 43.56 | ▲0.35 | ▲0.81% |
| 25-09-12 | 43.21 | ▼-2.27 | ▼-4.99% |
| 25-09-11 | 45.48 | ▲1.92 | ▲4.41% |
| 25-09-10 | 43.56 | ▲3.96 | ▲10% |
| 25-09-09 | 39.60 | -0.00 | -0% |
| 25-09-08 | 39.60 | ▲2.62 | ▲7.08% |
| 25-09-05 | 36.98 | ▲3.36 | ▲9.99% |
| 25-09-04 | 33.62 | ▲0.89 | ▲2.72% |
| 25-09-03 | 32.73 | ▲0.15 | ▲0.46% |
| 25-09-02 | 32.58 | ▼-0.02 | ▼-0.06% |
| 25-09-01 | 32.60 | ▲0.30 | ▲0.93% |
| 25-08-29 | 32.30 | ▲0.83 | ▲2.64% |
| 25-08-28 | 31.47 | ▲0.36 | ▲1.16% |
| 25-08-27 | 31.11 | ▼-0.84 | ▼-2.63% |
| 25-08-26 | 31.95 | ▼-0.29 | ▼-0.9% |
| 25-08-25 | 32.24 | ▲0.35 | ▲1.1% |
| 25-08-22 | 31.89 | ▲0.44 | ▲1.4% |
| 25-08-21 | 31.45 | ▼-0.57 | ▼-1.78% |
| 25-08-20 | 32.02 | ▲0.03 | ▲0.09% |
| 25-08-19 | 31.99 | ▼-0.08 | ▼-0.25% |
| 25-08-18 | 32.07 | -0.00 | -0% |
| 25-08-15 | 32.07 | ▲0.92 | ▲2.95% |
| 25-08-14 | 31.15 | ▼-0.63 | ▼-1.98% |
| 25-08-13 | 31.78 | ▲0.45 | ▲1.44% |
| 25-08-12 | 31.33 | ▼-0.39 | ▼-1.23% |
| 25-08-11 | 31.72 | ▲1.65 | ▲5.49% |
| 25-08-08 | 30.07 | ▼-0.32 | ▼-1.05% |
| 25-08-07 | 30.39 | ▼-0.25 | ▼-0.82% |
| 25-08-06 | 30.64 | ▼-0.23 | ▼-0.75% |
| 25-08-05 | 30.87 | ▲1.35 | ▲4.57% |
| 25-08-04 | 29.52 | ▼-0.04 | ▼-0.14% |
| 25-08-01 | 29.56 | ▼-0.02 | ▼-0.07% |
| 25-07-31 | 29.58 | ▼-0.75 | ▼-2.47% |
| 25-07-30 | 30.33 | ▼-0.94 | ▼-3.01% |
| 25-07-29 | 31.27 | ▲0.31 | ▲1% |
| 25-07-28 | 30.96 | ▲0.48 | ▲1.57% |
| 25-07-25 | 30.48 | ▲0.14 | ▲0.46% |
| 25-07-24 | 30.34 | ▲0.96 | ▲3.27% |
| 25-07-23 | 29.38 | ▼-0.21 | ▼-0.71% |
| 25-07-22 | 29.59 | ▲0.35 | ▲1.2% |
| 25-07-21 | 29.24 | ▲0.11 | ▲0.38% |
| 25-07-18 | 29.13 | ▲0.01 | ▲0.03% |
| 25-07-17 | 29.12 | ▲0.93 | ▲3.3% |
| 25-07-16 | 28.19 | -0.00 | -0% |
| 25-07-15 | 28.19 | ▼-0.32 | ▼-1.12% |
| 25-07-14 | 28.51 | ▼-0.05 | ▼-0.18% |
| 25-07-11 | 28.56 | ▼-0.23 | ▼-0.8% |
| 25-07-10 | 28.79 | ▼-0.10 | ▼-0.35% |
| 25-07-09 | 28.89 | ▼-0.45 | ▼-1.53% |
| 25-07-08 | 29.34 | ▲0.75 | ▲2.62% |
| 25-07-07 | 28.59 | ▼-0.23 | ▼-0.8% |
| 25-07-04 | 28.82 | ▼-0.61 | ▼-2.07% |
| 25-07-03 | 29.43 | ▲0.41 | ▲1.41% |
| 25-07-02 | 29.02 | ▲0.12 | ▲0.42% |
| 25-07-01 | 28.90 | ▼-0.39 | ▼-1.33% |
| 25-06-30 | 29.29 | ▼-0.33 | ▼-1.11% |
| 25-06-27 | 29.62 | ▲0.26 | ▲0.89% |
| 25-06-26 | 29.36 | ▲0.93 | ▲3.27% |
| 25-06-25 | 28.43 | ▲0.31 | ▲1.1% |
| 25-06-24 | 28.12 | ▲1.35 | ▲5.04% |
| 25-06-23 | 26.77 | ▲0.46 | ▲1.75% |
| 25-06-20 | 26.31 | ▲0.07 | ▲0.27% |
| 25-06-19 | 26.24 | ▼-0.26 | ▼-0.98% |
| 25-06-18 | 26.50 | ▼-0.05 | ▼-0.19% |
| 25-06-17 | 26.55 | ▲0.48 | ▲1.84% |
| 25-06-16 | 26.07 | ▼-0.20 | ▼-0.76% |
| 25-06-13 | 26.27 | ▼-1.58 | ▼-5.67% |
| 25-06-12 | 27.85 | ▼-0.31 | ▼-1.1% |
| 25-06-11 | 28.16 | ▲0.24 | ▲0.86% |
| 25-06-10 | 27.92 | ▼-0.22 | ▼-0.78% |
| 25-06-09 | 28.14 | ▲0.36 | ▲1.3% |
| 25-06-06 | 27.78 | ▼-0.10 | ▼-0.36% |
| 25-06-05 | 27.88 | ▼-0.11 | ▼-0.39% |
| 25-06-04 | 27.99 | ▲0.29 | ▲1.05% |
| 25-06-03 | 27.70 | ▼-0.09 | ▼-0.32% |
| 25-05-30 | 27.79 | ▼-0.41 | ▼-1.45% |
| 25-05-29 | 28.20 | ▲0.24 | ▲0.86% |
| 25-05-28 | 27.96 | ▼-0.47 | ▼-1.65% |
| 25-05-27 | 28.43 | ▲0.33 | ▲1.17% |
| 25-05-26 | 28.10 | ▼-0.38 | ▼-1.33% |
| 25-05-23 | 28.48 | ▼-0.28 | ▼-0.97% |
| 25-05-22 | 28.76 | ▼-0.93 | ▼-3.13% |
| 25-05-21 | 29.69 | ▲0.99 | ▲3.45% |
| 25-05-20 | 28.70 | ▲0.27 | ▲0.95% |
| 25-05-19 | 28.43 | ▼-0.01 | ▼-0.04% |
| 25-05-16 | 28.44 | ▼-0.18 | ▼-0.63% |
| 25-05-15 | 28.62 | ▼-0.63 | ▼-2.15% |
| 25-05-14 | 29.25 | ▲0.08 | ▲0.27% |
| 25-05-13 | 29.17 | ▼-0.02 | ▼-0.07% |
| 25-05-12 | 29.19 | ▲0.69 | ▲2.42% |
| 25-05-09 | 28.50 | ▼-0.16 | ▼-0.56% |
| 25-05-08 | 28.66 | ▲0.58 | ▲2.07% |
| 25-05-07 | 28.08 | ▲0.01 | ▲0.04% |
| 25-05-06 | 28.07 | ▲0.37 | ▲1.34% |
| 25-04-30 | 27.70 | ▲0.58 | ▲2.14% |
| 25-04-29 | 27.12 | ▲0.47 | ▲1.76% |
| 25-04-28 | 26.65 | ▼-1.32 | ▼-4.72% |
| 25-04-25 | 27.97 | ▲0.01 | ▲0.04% |
| 25-04-24 | 27.96 | ▼-0.22 | ▼-0.78% |
| 25-04-23 | 28.18 | ▼-0.02 | ▼-0.07% |
| 25-04-22 | 28.20 | ▼-0.25 | ▼-0.88% |
| 25-04-21 | 28.45 | ▼-0.31 | ▼-1.08% |
| 25-04-18 | 28.76 | ▲0.10 | ▲0.35% |
| 25-04-17 | 28.66 | ▲0.03 | ▲0.1% |
| 25-04-16 | 28.63 | ▼-0.34 | ▼-1.17% |
| 25-04-15 | 28.97 | ▲0.07 | ▲0.24% |
| 25-04-14 | 28.90 | ▼-0.04 | ▼-0.14% |
| 25-04-11 | 28.94 | ▲0.58 | ▲2.05% |