[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
CHINA PET FOODS : 연태펫푸드 ( 002891.SZ )
39.78 ▲ 2.80 (7.57%)
2025-04-08
최근 1년 일별 시세
(2025-04-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-08 | 39.78 | ▲2.80 | ▲7.57% |
| 25-04-07 | 36.98 | ▼-4.11 | ▼-10% |
| 25-04-03 | 41.09 | ▼-1.23 | ▼-2.91% |
| 25-04-02 | 42.32 | ▼-0.81 | ▼-1.88% |
| 25-04-01 | 43.13 | ▼-0.05 | ▼-0.12% |
| 25-03-31 | 43.18 | ▲0.71 | ▲1.67% |
| 25-03-28 | 42.47 | ▲1.05 | ▲2.54% |
| 25-03-27 | 41.42 | ▲0.92 | ▲2.27% |
| 25-03-26 | 40.50 | ▼-0.18 | ▼-0.44% |
| 25-03-25 | 40.68 | ▼-0.99 | ▼-2.38% |
| 25-03-24 | 41.67 | ▲0.64 | ▲1.56% |
| 25-03-21 | 41.03 | ▼-1.28 | ▼-3.03% |
| 25-03-20 | 42.31 | ▲0.06 | ▲0.14% |
| 25-03-19 | 42.25 | ▲0.22 | ▲0.52% |
| 25-03-18 | 42.03 | ▲0.13 | ▲0.31% |
| 25-03-17 | 41.90 | ▼-1.23 | ▼-2.85% |
| 25-03-14 | 43.13 | ▲1.09 | ▲2.59% |
| 25-03-13 | 42.04 | ▲0.62 | ▲1.5% |
| 25-03-12 | 41.42 | ▲1.81 | ▲4.57% |
| 25-03-11 | 39.61 | ▼-0.10 | ▼-0.25% |
| 25-03-10 | 39.71 | ▲0.04 | ▲0.1% |
| 25-03-07 | 39.67 | ▲2.02 | ▲5.37% |
| 25-03-06 | 37.65 | ▼-0.73 | ▼-1.9% |
| 25-03-05 | 38.38 | ▲0.02 | ▲0.05% |
| 25-03-04 | 38.36 | ▼-0.26 | ▼-0.67% |
| 25-03-03 | 38.62 | ▲1.35 | ▲3.62% |
| 25-02-28 | 37.27 | ▼-0.20 | ▼-0.53% |
| 25-02-27 | 37.47 | ▲1.79 | ▲5.02% |
| 25-02-26 | 35.68 | ▲0.32 | ▲0.9% |
| 25-02-25 | 35.36 | ▼-0.02 | ▼-0.06% |
| 25-02-24 | 35.38 | -0.00 | -0% |
| 25-02-21 | 35.38 | ▼-0.58 | ▼-1.61% |
| 25-02-20 | 35.96 | ▲1.14 | ▲3.27% |
| 25-02-19 | 34.82 | ▲0.04 | ▲0.12% |
| 25-02-18 | 34.78 | ▼-0.59 | ▼-1.67% |
| 25-02-17 | 35.37 | ▼-0.24 | ▼-0.67% |
| 25-02-14 | 35.61 | ▼-0.15 | ▼-0.42% |
| 25-02-13 | 35.76 | ▼-1.79 | ▼-4.77% |
| 25-02-12 | 37.55 | ▼-0.13 | ▼-0.35% |
| 25-02-11 | 37.68 | ▲0.45 | ▲1.21% |
| 25-02-10 | 37.23 | ▼-0.15 | ▼-0.4% |
| 25-02-07 | 37.38 | ▲1.10 | ▲3.03% |
| 25-02-06 | 36.28 | ▲0.07 | ▲0.19% |
| 25-02-05 | 36.21 | ▼-2.03 | ▼-5.31% |
| 25-01-27 | 38.24 | ▲0.31 | ▲0.82% |
| 25-01-24 | 37.93 | ▼-0.32 | ▼-0.84% |
| 25-01-23 | 38.25 | ▼-1.39 | ▼-3.51% |
| 25-01-22 | 39.64 | ▼-0.56 | ▼-1.39% |
| 25-01-21 | 40.20 | ▼-0.17 | ▼-0.42% |
| 25-01-20 | 40.37 | ▲0.42 | ▲1.05% |
| 25-01-17 | 39.95 | ▲3.63 | ▲9.99% |
| 25-01-16 | 36.32 | ▲0.06 | ▲0.17% |
| 25-01-15 | 36.26 | ▲1.04 | ▲2.95% |
| 25-01-14 | 35.22 | ▲1.88 | ▲5.64% |
| 25-01-13 | 33.34 | ▼-0.07 | ▼-0.21% |
| 25-01-10 | 33.41 | ▼-0.29 | ▼-0.86% |
| 25-01-09 | 33.70 | ▼-0.36 | ▼-1.06% |
| 25-01-08 | 34.06 | ▲0.39 | ▲1.16% |
| 25-01-07 | 33.67 | ▲0.61 | ▲1.85% |
| 25-01-06 | 33.06 | ▼-2.44 | ▼-6.87% |
| 25-01-03 | 35.50 | ▲0.77 | ▲2.22% |
| 25-01-02 | 34.73 | ▼-0.97 | ▼-2.72% |
| 24-12-31 | 35.70 | ▼-0.13 | ▼-0.36% |
| 24-12-30 | 35.83 | ▲1.94 | ▲5.72% |
| 24-12-27 | 33.89 | ▲1.11 | ▲3.39% |
| 24-12-26 | 32.78 | ▼-0.10 | ▼-0.3% |
| 24-12-25 | 32.88 | ▼-0.02 | ▼-0.06% |
| 24-12-24 | 32.90 | ▲0.67 | ▲2.08% |
| 24-12-23 | 32.23 | ▼-0.25 | ▼-0.77% |
| 24-12-20 | 32.48 | ▲0.79 | ▲2.49% |
| 24-12-19 | 31.69 | ▲0.39 | ▲1.25% |
| 24-12-18 | 31.30 | ▼-0.20 | ▼-0.63% |
| 24-12-17 | 31.50 | ▼-0.51 | ▼-1.59% |
| 24-12-16 | 32.01 | ▼-1.79 | ▼-5.3% |
| 24-12-13 | 33.80 | ▲0.85 | ▲2.58% |
| 24-12-12 | 32.95 | ▼-0.09 | ▼-0.27% |
| 24-12-11 | 33.04 | ▲0.81 | ▲2.51% |
| 24-12-10 | 32.23 | ▲0.49 | ▲1.54% |
| 24-12-09 | 31.74 | ▼-0.57 | ▼-1.76% |
| 24-12-06 | 32.31 | ▲0.16 | ▲0.5% |
| 24-12-05 | 32.15 | ▼-1.04 | ▼-3.13% |
| 24-12-04 | 33.19 | ▼-0.87 | ▼-2.55% |
| 24-12-03 | 34.06 | ▼-0.23 | ▼-0.67% |
| 24-12-02 | 34.29 | ▲1.41 | ▲4.29% |
| 24-11-29 | 32.88 | ▲1.28 | ▲4.05% |
| 24-11-28 | 31.60 | ▲0.25 | ▲0.8% |
| 24-11-27 | 31.35 | ▲0.50 | ▲1.62% |
| 24-11-26 | 30.85 | ▼-0.15 | ▼-0.48% |
| 24-11-25 | 31.00 | ▲0.60 | ▲1.97% |
| 24-11-22 | 30.40 | ▼-1.72 | ▼-5.35% |
| 24-11-21 | 32.12 | ▼-0.40 | ▼-1.23% |
| 24-11-20 | 32.52 | ▼-0.70 | ▼-2.11% |
| 24-11-19 | 33.22 | ▲0.33 | ▲1% |
| 24-11-18 | 32.89 | ▼-0.47 | ▼-1.41% |
| 24-11-15 | 33.36 | ▼-0.79 | ▼-2.31% |
| 24-11-14 | 34.15 | ▼-0.21 | ▼-0.61% |
| 24-11-13 | 34.36 | ▼-0.55 | ▼-1.58% |
| 24-11-12 | 34.91 | ▲0.45 | ▲1.31% |
| 24-11-11 | 34.46 | ▲0.25 | ▲0.73% |
| 24-11-08 | 34.21 | ▲0.11 | ▲0.32% |
| 24-11-07 | 34.10 | ▲1.83 | ▲5.67% |
| 24-11-06 | 32.27 | ▼-0.04 | ▼-0.12% |
| 24-11-05 | 32.31 | ▲1.33 | ▲4.29% |
| 24-11-04 | 30.98 | ▲1.22 | ▲4.1% |
| 24-11-01 | 29.76 | ▼-0.24 | ▼-0.8% |
| 24-10-31 | 30.00 | ▲0.19 | ▲0.64% |
| 24-10-30 | 29.81 | ▼-0.25 | ▼-0.83% |
| 24-10-29 | 30.06 | ▼-0.35 | ▼-1.15% |
| 24-10-28 | 30.41 | ▲1.04 | ▲3.54% |
| 24-10-25 | 29.37 | ▼-0.02 | ▼-0.07% |
| 24-10-24 | 29.39 | ▼-0.45 | ▼-1.51% |
| 24-10-23 | 29.84 | ▲0.08 | ▲0.27% |
| 24-10-22 | 29.76 | ▲2.71 | ▲10.02% |
| 24-10-21 | 27.05 | ▲0.77 | ▲2.93% |
| 24-10-18 | 26.28 | -0.00 | -0% |
| 24-10-17 | 26.28 | ▼-0.11 | ▼-0.42% |
| 24-10-16 | 26.39 | ▼-0.53 | ▼-1.97% |
| 24-10-15 | 26.92 | ▼-0.07 | ▼-0.26% |
| 24-10-14 | 26.99 | ▲2.04 | ▲8.18% |
| 24-10-11 | 24.95 | ▲0.38 | ▲1.55% |
| 24-10-10 | 24.57 | -0.00 | -0% |
| 24-10-09 | 24.57 | ▼-0.30 | ▼-1.21% |
| 24-10-08 | 24.87 | ▲0.39 | ▲1.59% |
| 24-09-30 | 24.48 | ▲1.82 | ▲8.03% |
| 24-09-27 | 22.66 | ▲0.50 | ▲2.26% |
| 24-09-26 | 22.16 | ▲1.28 | ▲6.13% |
| 24-09-25 | 20.88 | ▲0.01 | ▲0.05% |
| 24-09-24 | 20.87 | ▲0.74 | ▲3.68% |
| 24-09-23 | 20.13 | ▼-0.26 | ▼-1.28% |
| 24-09-20 | 20.39 | ▼-0.52 | ▼-2.49% |
| 24-09-19 | 20.91 | ▲0.58 | ▲2.85% |
| 24-09-18 | 20.33 | ▼-0.07 | ▼-0.34% |
| 24-09-13 | 20.40 | ▼-0.16 | ▼-0.78% |
| 24-09-12 | 20.56 | ▼-0.25 | ▼-1.2% |
| 24-09-11 | 20.81 | ▼-0.04 | ▼-0.19% |
| 24-09-10 | 20.85 | ▲0.04 | ▲0.19% |
| 24-09-09 | 20.81 | ▼-0.24 | ▼-1.14% |
| 24-09-06 | 21.05 | ▼-0.65 | ▼-3% |
| 24-09-05 | 21.70 | ▲0.19 | ▲0.88% |
| 24-09-04 | 21.51 | ▼-0.05 | ▼-0.23% |
| 24-09-03 | 21.56 | ▲0.32 | ▲1.51% |
| 24-09-02 | 21.24 | ▼-0.14 | ▼-0.65% |
| 24-08-30 | 21.38 | ▼-0.08 | ▼-0.37% |
| 24-08-29 | 21.46 | ▲0.78 | ▲3.77% |
| 24-08-28 | 20.68 | ▲0.51 | ▲2.53% |
| 24-08-27 | 20.17 | ▼-0.20 | ▼-0.98% |
| 24-08-26 | 20.37 | ▼-0.01 | ▼-0.05% |
| 24-08-23 | 20.38 | ▲0.34 | ▲1.7% |
| 24-08-22 | 20.04 | ▼-0.30 | ▼-1.47% |
| 24-08-21 | 20.34 | ▲0.85 | ▲4.36% |
| 24-08-20 | 19.49 | ▲0.79 | ▲4.22% |
| 24-08-19 | 18.70 | ▲0.03 | ▲0.16% |
| 24-08-16 | 18.67 | ▼-0.11 | ▼-0.59% |
| 24-08-15 | 18.78 | ▲0.05 | ▲0.27% |
| 24-08-14 | 18.73 | ▼-0.32 | ▼-1.68% |
| 24-08-13 | 19.05 | ▲0.10 | ▲0.53% |
| 24-08-12 | 18.95 | ▲0.08 | ▲0.42% |
| 24-08-09 | 18.87 | ▼-0.15 | ▼-0.79% |
| 24-08-08 | 19.02 | ▲0.21 | ▲1.12% |
| 24-08-07 | 18.81 | ▼-0.23 | ▼-1.21% |
| 24-08-06 | 19.04 | ▲0.49 | ▲2.64% |
| 24-08-05 | 18.55 | ▼-0.12 | ▼-0.64% |
| 24-08-02 | 18.67 | ▼-0.13 | ▼-0.69% |
| 24-08-01 | 18.80 | ▼-0.36 | ▼-1.88% |
| 24-07-31 | 19.16 | ▲0.98 | ▲5.39% |
| 24-07-30 | 18.18 | ▲0.12 | ▲0.66% |
| 24-07-29 | 18.06 | ▼-0.25 | ▼-1.37% |
| 24-07-26 | 18.31 | ▲0.06 | ▲0.33% |
| 24-07-25 | 18.25 | ▲0.25 | ▲1.39% |
| 24-07-24 | 18.00 | ▼-0.60 | ▼-3.23% |
| 24-07-23 | 18.60 | ▼-0.79 | ▼-4.07% |
| 24-07-22 | 19.39 | ▼-0.70 | ▼-3.48% |
| 24-07-19 | 20.09 | ▼-0.06 | ▼-0.3% |
| 24-07-18 | 20.15 | ▼-0.19 | ▼-0.93% |
| 24-07-17 | 20.34 | ▲0.12 | ▲0.59% |
| 24-07-16 | 20.22 | ▼-0.07 | ▼-0.34% |
| 24-07-15 | 20.29 | ▼-0.24 | ▼-1.17% |
| 24-07-12 | 20.53 | ▼-0.19 | ▼-0.92% |
| 24-07-11 | 20.72 | ▲0.41 | ▲2.02% |
| 24-07-10 | 20.31 | ▲0.32 | ▲1.6% |
| 24-07-09 | 19.99 | ▲0.14 | ▲0.71% |
| 24-07-08 | 19.85 | ▼-0.40 | ▼-1.98% |
| 24-07-05 | 20.25 | ▲0.31 | ▲1.55% |
| 24-07-04 | 19.94 | ▼-0.51 | ▼-2.49% |
| 24-07-03 | 20.45 | ▼-0.16 | ▼-0.78% |
| 24-07-02 | 20.61 | ▼-0.54 | ▼-2.55% |
| 24-07-01 | 21.15 | ▲0.28 | ▲1.34% |
| 24-06-28 | 20.87 | ▲0.07 | ▲0.34% |
| 24-06-27 | 20.80 | ▼-0.80 | ▼-3.7% |
| 24-06-26 | 21.60 | ▲0.45 | ▲2.13% |
| 24-06-25 | 21.15 | ▲0.13 | ▲0.62% |
| 24-06-24 | 21.02 | ▼-0.56 | ▼-2.59% |
| 24-06-21 | 21.58 | ▲0.54 | ▲2.57% |
| 24-06-20 | 21.04 | ▼-0.38 | ▼-1.77% |
| 24-06-19 | 21.42 | ▼-0.28 | ▼-1.29% |
| 24-06-18 | 21.70 | ▲0.01 | ▲0.05% |
| 24-06-17 | 21.69 | ▲0.12 | ▲0.56% |
| 24-06-14 | 21.57 | ▲0.16 | ▲0.75% |
| 24-06-13 | 21.41 | ▼-0.36 | ▼-1.65% |
| 24-06-12 | 21.77 | ▲0.09 | ▲0.42% |
| 24-06-11 | 21.68 | ▼-0.01 | ▼-0.05% |
| 24-06-07 | 21.69 | ▼-0.04 | ▼-0.18% |
| 24-06-06 | 21.73 | ▼-0.67 | ▼-2.99% |
| 24-06-05 | 22.40 | ▼-0.53 | ▼-2.31% |
| 24-06-04 | 22.93 | ▲0.42 | ▲1.87% |
| 24-06-03 | 22.51 | ▼-0.18 | ▼-0.79% |
| 24-05-31 | 22.69 | ▼-0.08 | ▼-0.35% |
| 24-05-30 | 22.77 | ▼-0.24 | ▼-1.04% |
| 24-05-29 | 23.01 | ▼-0.27 | ▼-1.16% |
| 24-05-28 | 23.28 | ▼-0.39 | ▼-1.65% |
| 24-05-27 | 23.67 | ▼-0.11 | ▼-0.46% |
| 24-05-24 | 23.78 | ▲0.05 | ▲0.21% |
| 24-05-23 | 23.73 | ▼-0.65 | ▼-2.67% |
| 24-05-22 | 24.38 | ▼-0.47 | ▼-1.89% |
| 24-05-21 | 24.85 | ▼-0.67 | ▼-2.63% |
| 24-05-20 | 25.52 | ▲0.45 | ▲1.79% |
| 24-05-17 | 25.07 | ▼-0.03 | ▼-0.12% |
| 24-05-16 | 25.10 | ▼-0.50 | ▼-1.95% |
| 24-05-15 | 25.60 | ▼-0.07 | ▼-0.27% |
| 24-05-14 | 25.67 | ▲0.27 | ▲1.06% |
| 24-05-13 | 25.40 | ▼-0.32 | ▼-1.24% |
| 24-05-10 | 25.72 | ▼-0.05 | ▼-0.19% |
| 24-05-09 | 25.77 | ▲0.73 | ▲2.92% |
| 24-05-08 | 25.04 | ▼-0.13 | ▼-0.52% |
| 24-05-07 | 25.17 | ▼-0.25 | ▼-0.98% |
| 24-05-06 | 25.42 | ▲0.24 | ▲0.95% |
| 24-04-30 | 25.18 | ▲0.35 | ▲1.41% |
| 24-04-29 | 24.83 | ▲0.13 | ▲0.53% |
| 24-04-26 | 24.70 | ▲0.40 | ▲1.65% |
| 24-04-25 | 24.30 | ▼-0.69 | ▼-2.76% |
| 24-04-24 | 24.99 | ▲0.72 | ▲2.97% |
| 24-04-23 | 24.27 | ▼-2.06 | ▼-7.82% |
| 24-04-22 | 26.33 | ▲0.81 | ▲3.17% |
| 24-04-19 | 25.52 | ▲0.10 | ▲0.39% |
| 24-04-18 | 25.42 | ▲0.09 | ▲0.36% |
| 24-04-17 | 25.33 | ▲0.44 | ▲1.77% |
| 24-04-16 | 24.89 | ▲0.74 | ▲3.06% |
| 24-04-15 | 24.15 | ▼-0.20 | ▼-0.82% |
| 24-04-12 | 24.35 | ▲0.07 | ▲0.29% |
| 24-04-11 | 24.28 | ▲0.02 | ▲0.08% |
| 24-04-10 | 24.26 | ▼-0.45 | ▼-1.82% |
| 24-04-09 | 24.71 | ▲0.33 | ▲1.35% |