[AI의 종목 이야기] 익스피디아 사상 최고가...기업 고객 예약 증가
무료
CHUANGXIN : 창신신소재 ( 002812.SZ )
51.20 ▲ 3.70 (7.79%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 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% |
| 25-04-10 | 28.36 | ▲0.29 | ▲1.03% |
| 25-04-09 | 28.07 | ▲0.02 | ▲0.07% |
| 25-04-08 | 28.05 | ▲0.15 | ▲0.54% |
| 25-04-07 | 27.90 | ▼-3.10 | ▼-10% |
| 25-04-03 | 31.00 | ▼-0.19 | ▼-0.61% |
| 25-04-02 | 31.19 | ▲0.33 | ▲1.07% |
| 25-04-01 | 30.86 | ▲0.07 | ▲0.23% |
| 25-03-31 | 30.79 | ▼-0.77 | ▼-2.44% |
| 25-03-28 | 31.56 | ▼-0.25 | ▼-0.79% |
| 25-03-27 | 31.81 | ▼-0.18 | ▼-0.56% |
| 25-03-26 | 31.99 | ▼-0.14 | ▼-0.44% |
| 25-03-25 | 32.13 | ▲0.23 | ▲0.72% |
| 25-03-24 | 31.90 | ▼-0.30 | ▼-0.93% |
| 25-03-21 | 32.20 | ▼-1.25 | ▼-3.74% |
| 25-03-20 | 33.45 | ▼-0.44 | ▼-1.3% |
| 25-03-19 | 33.89 | ▼-0.68 | ▼-1.97% |
| 25-03-18 | 34.57 | ▼-0.41 | ▼-1.17% |
| 25-03-17 | 34.98 | ▲1.09 | ▲3.22% |
| 25-03-14 | 33.89 | ▲0.67 | ▲2.02% |
| 25-03-13 | 33.22 | ▲0.62 | ▲1.9% |
| 25-03-12 | 32.60 | ▼-0.18 | ▼-0.55% |
| 25-03-11 | 32.78 | ▲0.04 | ▲0.12% |
| 25-03-10 | 32.74 | ▲0.14 | ▲0.43% |
| 25-03-07 | 32.60 | ▼-0.87 | ▼-2.6% |
| 25-03-06 | 33.47 | ▲0.44 | ▲1.33% |
| 25-03-05 | 33.03 | ▼-0.84 | ▼-2.48% |
| 25-03-04 | 33.87 | ▼-0.97 | ▼-2.78% |
| 25-03-03 | 34.84 | ▲2.16 | ▲6.61% |
| 25-02-28 | 32.68 | ▼-0.77 | ▼-2.3% |
| 25-02-27 | 33.45 | ▲0.49 | ▲1.49% |
| 25-02-26 | 32.96 | ▲0.99 | ▲3.1% |
| 25-02-25 | 31.97 | ▲0.03 | ▲0.09% |
| 25-02-24 | 31.94 | ▲0.19 | ▲0.6% |
| 25-02-21 | 31.75 | ▲0.49 | ▲1.57% |
| 25-02-20 | 31.26 | ▼-0.50 | ▼-1.57% |
| 25-02-19 | 31.76 | ▲0.13 | ▲0.41% |
| 25-02-18 | 31.63 | ▲0.32 | ▲1.02% |
| 25-02-17 | 31.31 | ▼-0.07 | ▼-0.22% |
| 25-02-14 | 31.38 | ▲0.43 | ▲1.39% |
| 25-02-13 | 30.95 | ▼-0.21 | ▼-0.67% |
| 25-02-12 | 31.16 | ▲0.63 | ▲2.06% |
| 25-02-11 | 30.53 | ▼-0.26 | ▼-0.84% |
| 25-02-10 | 30.79 | ▲0.54 | ▲1.79% |
| 25-02-07 | 30.25 | ▲0.27 | ▲0.9% |
| 25-02-06 | 29.98 | ▲0.82 | ▲2.81% |
| 25-02-05 | 29.16 | ▲0.26 | ▲0.9% |
| 25-01-27 | 28.90 | ▼-0.50 | ▼-1.7% |
| 25-01-24 | 29.40 | ▲0.44 | ▲1.52% |
| 25-01-23 | 28.96 | ▼-0.34 | ▼-1.16% |
| 25-01-22 | 29.30 | ▼-1.57 | ▼-5.09% |
| 25-01-21 | 30.87 | ▼-0.39 | ▼-1.25% |
| 25-01-20 | 31.26 | ▲0.10 | ▲0.32% |
| 25-01-17 | 31.16 | ▼-0.14 | ▼-0.45% |
| 25-01-16 | 31.30 | ▼-0.22 | ▼-0.7% |
| 25-01-15 | 31.52 | ▲0.86 | ▲2.8% |
| 25-01-14 | 30.66 | ▲0.80 | ▲2.68% |
| 25-01-13 | 29.86 | ▲0.69 | ▲2.37% |
| 25-01-10 | 29.17 | ▼-0.90 | ▼-2.99% |
| 25-01-09 | 30.07 | ▲0.06 | ▲0.2% |
| 25-01-08 | 30.01 | ▼-0.45 | ▼-1.48% |
| 25-01-07 | 30.46 | ▲0.29 | ▲0.96% |
| 25-01-06 | 30.17 | ▲0.03 | ▲0.1% |
| 25-01-03 | 30.14 | ▼-0.89 | ▼-2.87% |
| 25-01-02 | 31.03 | ▼-0.96 | ▼-3% |
| 24-12-31 | 31.99 | ▼-1.11 | ▼-3.35% |
| 24-12-30 | 33.10 | ▼-0.06 | ▼-0.18% |
| 24-12-27 | 33.16 | ▲0.10 | ▲0.3% |
| 24-12-26 | 33.06 | ▲0.11 | ▲0.33% |
| 24-12-25 | 32.95 | ▼-0.63 | ▼-1.88% |
| 24-12-24 | 33.58 | ▲0.55 | ▲1.67% |
| 24-12-23 | 33.03 | ▼-0.74 | ▼-2.19% |
| 24-12-20 | 33.77 | ▲0.25 | ▲0.75% |
| 24-12-19 | 33.52 | ▼-0.28 | ▼-0.83% |
| 24-12-18 | 33.80 | ▼-0.32 | ▼-0.94% |
| 24-12-17 | 34.12 | ▼-0.18 | ▼-0.52% |
| 24-12-16 | 34.30 | ▼-1.03 | ▼-2.92% |
| 24-12-13 | 35.33 | ▼-1.21 | ▼-3.31% |
| 24-12-12 | 36.54 | ▼-0.23 | ▼-0.63% |
| 24-12-11 | 36.77 | ▲0.01 | ▲0.03% |
| 24-12-10 | 36.76 | ▼-0.10 | ▼-0.27% |
| 24-12-09 | 36.86 | ▲0.26 | ▲0.71% |
| 24-12-06 | 36.60 | ▲0.68 | ▲1.89% |
| 24-12-05 | 35.92 | ▲0.25 | ▲0.7% |
| 24-12-04 | 35.67 | ▼-1.18 | ▼-3.2% |
| 24-12-03 | 36.85 | ▼-0.70 | ▼-1.86% |
| 24-12-02 | 37.55 | ▲0.30 | ▲0.81% |
| 24-11-29 | 37.25 | ▲0.31 | ▲0.84% |
| 24-11-28 | 36.94 | ▼-1.04 | ▼-2.74% |
| 24-11-27 | 37.98 | ▲0.13 | ▲0.34% |
| 24-11-26 | 37.85 | ▼-2.47 | ▼-6.13% |
| 24-11-25 | 40.32 | ▲1.49 | ▲3.84% |
| 24-11-22 | 38.83 | ▼-0.89 | ▼-2.24% |
| 24-11-21 | 39.72 | ▲0.29 | ▲0.74% |
| 24-11-20 | 39.43 | ▼-0.42 | ▼-1.05% |
| 24-11-19 | 39.85 | ▲2.47 | ▲6.61% |
| 24-11-18 | 37.38 | ▼-0.21 | ▼-0.56% |
| 24-11-15 | 37.59 | ▼-1.68 | ▼-4.28% |
| 24-11-14 | 39.27 | ▼-1.33 | ▼-3.28% |
| 24-11-13 | 40.60 | ▲0.33 | ▲0.82% |
| 24-11-12 | 40.27 | ▼-1.42 | ▼-3.41% |
| 24-11-11 | 41.69 | ▲3.79 | ▲10% |