[중국증시 주간 포인트] 2월 PMI, 엔비디아 실적, 딥시크 '오픈소스위크', 샤오미 신제품 공개
무료
DESAY SV AUTOMOTIVE : 더사이시웨이 ( 002920.SZ )
120.10 ▼ -3.96 (-3.19%)
2025-03-13
최근 1년 일별 시세
(2025-03-13 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-13 | 120.10 | ▼-3.96 | ▼-3.19% |
| 25-03-12 | 124.06 | ▲1.84 | ▲1.51% |
| 25-03-11 | 122.22 | ▼-2.22 | ▼-1.78% |
| 25-03-10 | 124.44 | ▲1.94 | ▲1.58% |
| 25-03-07 | 122.50 | ▼-2.30 | ▼-1.84% |
| 25-03-06 | 124.80 | ▲1.90 | ▲1.55% |
| 25-03-05 | 122.90 | ▼-0.25 | ▼-0.2% |
| 25-03-04 | 123.15 | ▼-0.01 | ▼-0.01% |
| 25-03-03 | 123.16 | ▼-0.53 | ▼-0.43% |
| 25-02-28 | 123.69 | ▼-7.01 | ▼-5.36% |
| 25-02-27 | 130.70 | ▼-1.97 | ▼-1.48% |
| 25-02-26 | 132.67 | ▼-1.18 | ▼-0.88% |
| 25-02-25 | 133.85 | ▲1.55 | ▲1.17% |
| 25-02-24 | 132.30 | ▼-2.03 | ▼-1.51% |
| 25-02-21 | 134.33 | ▲1.73 | ▲1.3% |
| 25-02-20 | 132.60 | ▼-1.40 | ▼-1.04% |
| 25-02-19 | 134.00 | ▲4.85 | ▲3.76% |
| 25-02-18 | 129.15 | ▼-5.16 | ▼-3.84% |
| 25-02-17 | 134.31 | ▲3.91 | ▲3% |
| 25-02-14 | 130.40 | ▲3.05 | ▲2.39% |
| 25-02-13 | 127.35 | ▼-2.95 | ▼-2.26% |
| 25-02-12 | 130.30 | ▲3.72 | ▲2.94% |
| 25-02-11 | 126.58 | ▼-3.42 | ▼-2.63% |
| 25-02-10 | 130.00 | ▼-3.58 | ▼-2.68% |
| 25-02-07 | 133.58 | ▲8.31 | ▲6.63% |
| 25-02-06 | 125.27 | ▲11.39 | ▲10% |
| 25-02-05 | 113.88 | ▲5.37 | ▲4.95% |
| 25-01-27 | 108.51 | ▼-2.29 | ▼-2.07% |
| 25-01-24 | 110.80 | ▲2.26 | ▲2.08% |
| 25-01-23 | 108.54 | ▼-1.17 | ▼-1.07% |
| 25-01-22 | 109.71 | ▼-0.91 | ▼-0.82% |
| 25-01-21 | 110.62 | ▲3.01 | ▲2.8% |
| 25-01-20 | 107.61 | ▲2.90 | ▲2.77% |
| 25-01-17 | 104.71 | ▼-0.54 | ▼-0.51% |
| 25-01-16 | 105.25 | ▲0.85 | ▲0.81% |
| 25-01-15 | 104.40 | ▼-3.60 | ▼-3.33% |
| 25-01-14 | 108.00 | ▲4.33 | ▲4.18% |
| 25-01-13 | 103.67 | ▲1.52 | ▲1.49% |
| 25-01-10 | 102.15 | ▼-1.55 | ▼-1.49% |
| 25-01-09 | 103.70 | ▲0.03 | ▲0.03% |
| 25-01-08 | 103.67 | ▲1.67 | ▲1.64% |
| 25-01-07 | 102.00 | ▲0.98 | ▲0.97% |
| 25-01-06 | 101.02 | ▼-0.96 | ▼-0.94% |
| 25-01-03 | 101.98 | ▼-3.70 | ▼-3.5% |
| 25-01-02 | 105.68 | ▼-4.43 | ▼-4.02% |
| 24-12-31 | 110.11 | ▼-2.37 | ▼-2.11% |
| 24-12-30 | 112.48 | ▼-1.02 | ▼-0.9% |
| 24-12-27 | 113.50 | ▼-5.10 | ▼-4.3% |
| 24-12-26 | 118.60 | ▲4.62 | ▲4.05% |
| 24-12-25 | 113.98 | ▼-0.32 | ▼-0.28% |
| 24-12-24 | 114.30 | ▲4.00 | ▲3.63% |
| 24-12-23 | 110.30 | ▼-2.45 | ▼-2.17% |
| 24-12-20 | 112.75 | ▼-1.13 | ▼-0.99% |
| 24-12-19 | 113.88 | ▼-1.60 | ▼-1.39% |
| 24-12-18 | 115.48 | ▲0.26 | ▲0.23% |
| 24-12-17 | 115.22 | ▲0.22 | ▲0.19% |
| 24-12-16 | 115.00 | ▼-1.40 | ▼-1.2% |
| 24-12-13 | 116.40 | ▼-6.19 | ▼-5.05% |
| 24-12-12 | 122.59 | ▲1.20 | ▲0.99% |
| 24-12-11 | 121.39 | ▼-2.22 | ▼-1.8% |
| 24-12-10 | 123.61 | ▲2.23 | ▲1.84% |
| 24-12-09 | 121.38 | ▲2.48 | ▲2.09% |
| 24-12-06 | 118.90 | ▲1.71 | ▲1.46% |
| 24-12-05 | 117.19 | ▼-2.44 | ▼-2.04% |
| 24-12-04 | 119.63 | ▼-1.86 | ▼-1.53% |
| 24-12-03 | 121.49 | ▼-2.03 | ▼-1.64% |
| 24-12-02 | 123.52 | ▼-1.35 | ▼-1.08% |
| 24-11-29 | 124.87 | ▲2.72 | ▲2.23% |
| 24-11-28 | 122.15 | ▼-3.48 | ▼-2.77% |
| 24-11-27 | 125.63 | ▲4.43 | ▲3.66% |
| 24-11-26 | 121.20 | ▼-6.60 | ▼-5.16% |
| 24-11-25 | 127.80 | ▼-2.00 | ▼-1.54% |
| 24-11-22 | 129.80 | ▼-3.10 | ▼-2.33% |
| 24-11-21 | 132.90 | ▼-1.39 | ▼-1.04% |
| 24-11-20 | 134.29 | ▲2.29 | ▲1.73% |
| 24-11-19 | 132.00 | ▲5.50 | ▲4.35% |
| 24-11-18 | 126.50 | ▲1.55 | ▲1.24% |
| 24-11-15 | 124.95 | ▼-5.63 | ▼-4.31% |
| 24-11-14 | 130.58 | ▼-4.20 | ▼-3.12% |
| 24-11-13 | 134.78 | ▼-1.67 | ▼-1.22% |
| 24-11-12 | 136.45 | ▼-3.74 | ▼-2.67% |
| 24-11-11 | 140.19 | ▲5.21 | ▲3.86% |
| 24-11-08 | 134.98 | ▲1.98 | ▲1.49% |
| 24-11-07 | 133.00 | ▲5.07 | ▲3.96% |
| 24-11-06 | 127.93 | ▼-3.12 | ▼-2.38% |
| 24-11-05 | 131.05 | ▲5.59 | ▲4.46% |
| 24-11-04 | 125.46 | ▲6.83 | ▲5.76% |
| 24-11-01 | 118.63 | ▼-3.24 | ▼-2.66% |
| 24-10-31 | 121.87 | ▼-0.59 | ▼-0.48% |
| 24-10-30 | 122.46 | ▼-1.40 | ▼-1.13% |
| 24-10-29 | 123.86 | ▲2.86 | ▲2.36% |
| 24-10-28 | 121.00 | ▼-0.25 | ▼-0.21% |
| 24-10-25 | 121.25 | ▼-0.28 | ▼-0.23% |
| 24-10-24 | 121.53 | ▼-2.27 | ▼-1.83% |
| 24-10-23 | 123.80 | ▼-0.22 | ▼-0.18% |
| 24-10-22 | 124.02 | ▲5.87 | ▲4.97% |
| 24-10-21 | 118.15 | ▼-0.48 | ▼-0.4% |
| 24-10-18 | 118.63 | ▲7.30 | ▲6.56% |
| 24-10-17 | 111.33 | ▼-1.00 | ▼-0.89% |
| 24-10-16 | 112.33 | ▼-0.97 | ▼-0.86% |
| 24-10-15 | 113.30 | ▼-4.20 | ▼-3.57% |
| 24-10-14 | 117.50 | ▲1.76 | ▲1.52% |
| 24-10-11 | 115.74 | ▼-9.46 | ▼-7.56% |
| 24-10-10 | 125.20 | ▼-6.10 | ▼-4.65% |
| 24-10-09 | 131.30 | ▼-0.47 | ▼-0.36% |
| 24-10-08 | 131.77 | ▲11.98 | ▲10% |
| 24-09-30 | 119.79 | ▲10.89 | ▲10% |
| 24-09-27 | 108.90 | ▲8.15 | ▲8.09% |
| 24-09-26 | 100.75 | ▲1.95 | ▲1.97% |
| 24-09-25 | 98.80 | ▲0.63 | ▲0.64% |
| 24-09-24 | 98.17 | ▲3.07 | ▲3.23% |
| 24-09-23 | 95.10 | ▲0.91 | ▲0.97% |
| 24-09-20 | 94.19 | ▲0.89 | ▲0.95% |
| 24-09-19 | 93.30 | ▼-0.50 | ▼-0.53% |
| 24-09-18 | 93.80 | ▲3.96 | ▲4.41% |
| 24-09-13 | 89.84 | ▼-0.29 | ▼-0.32% |
| 24-09-12 | 90.13 | ▼-2.59 | ▼-2.79% |
| 24-09-11 | 92.72 | ▲1.21 | ▲1.32% |
| 24-09-10 | 91.51 | ▲2.25 | ▲2.52% |
| 24-09-09 | 89.26 | ▼-8.00 | ▼-8.23% |
| 24-09-06 | 97.26 | ▼-0.12 | ▼-0.12% |
| 24-09-05 | 97.38 | ▲2.13 | ▲2.24% |
| 24-09-04 | 95.25 | ▲1.30 | ▲1.38% |
| 24-09-03 | 93.95 | ▲5.24 | ▲5.91% |
| 24-09-02 | 88.71 | ▼-2.48 | ▼-2.72% |
| 24-08-30 | 91.19 | ▲0.26 | ▲0.29% |
| 24-08-29 | 90.93 | ▲5.63 | ▲6.6% |
| 24-08-28 | 85.30 | ▼-1.70 | ▼-1.95% |
| 24-08-27 | 87.00 | ▼-2.76 | ▼-3.07% |
| 24-08-26 | 89.76 | ▲0.69 | ▲0.77% |
| 24-08-23 | 89.07 | ▼-1.34 | ▼-1.48% |
| 24-08-22 | 90.41 | ▼-3.89 | ▼-4.13% |
| 24-08-21 | 94.30 | ▲5.84 | ▲6.6% |
| 24-08-20 | 88.46 | ▼-1.14 | ▼-1.27% |
| 24-08-19 | 89.60 | ▼-0.92 | ▼-1.02% |
| 24-08-16 | 90.52 | ▲2.53 | ▲2.88% |
| 24-08-15 | 87.99 | ▲3.39 | ▲4.01% |
| 24-08-14 | 84.60 | ▼-1.63 | ▼-1.89% |
| 24-08-13 | 86.23 | ▲1.11 | ▲1.3% |
| 24-08-12 | 85.12 | ▼-1.88 | ▼-2.16% |
| 24-08-09 | 87.00 | ▼-1.58 | ▼-1.78% |
| 24-08-08 | 88.58 | ▲1.73 | ▲1.99% |
| 24-08-07 | 86.85 | ▼-1.01 | ▼-1.15% |
| 24-08-06 | 87.86 | ▼-0.75 | ▼-0.85% |
| 24-08-05 | 88.61 | ▼-1.37 | ▼-1.52% |
| 24-08-02 | 89.98 | ▼-3.17 | ▼-3.4% |
| 24-08-01 | 93.15 | ▼-2.16 | ▼-2.27% |
| 24-07-31 | 95.31 | ▲4.20 | ▲4.61% |
| 24-07-30 | 91.11 | ▼-0.38 | ▼-0.42% |
| 24-07-29 | 91.49 | ▲0.49 | ▲0.54% |
| 24-07-26 | 91.00 | ▲1.87 | ▲2.1% |
| 24-07-25 | 89.13 | ▼-1.30 | ▼-1.44% |
| 24-07-24 | 90.43 | ▼-2.96 | ▼-3.17% |
| 24-07-23 | 93.39 | ▼-4.59 | ▼-4.68% |
| 24-07-22 | 97.98 | ▼-1.81 | ▼-1.81% |
| 24-07-19 | 99.79 | ▼-2.19 | ▼-2.15% |
| 24-07-18 | 101.98 | ▼-1.02 | ▼-0.99% |
| 24-07-17 | 103.00 | ▼-5.16 | ▼-4.77% |
| 24-07-16 | 108.16 | ▲0.65 | ▲0.6% |
| 24-07-15 | 107.51 | ▲0.96 | ▲0.9% |
| 24-07-12 | 106.55 | ▲5.07 | ▲5% |
| 24-07-11 | 101.48 | ▲0.17 | ▲0.17% |
| 24-07-10 | 101.31 | ▲9.21 | ▲10% |
| 24-07-09 | 92.10 | ▲8.37 | ▲10% |
| 24-07-08 | 83.73 | ▼-1.32 | ▼-1.55% |
| 24-07-05 | 85.05 | ▲0.39 | ▲0.46% |
| 24-07-04 | 84.66 | ▼-0.94 | ▼-1.1% |
| 24-07-03 | 85.60 | ▼-0.54 | ▼-0.63% |
| 24-07-02 | 86.14 | ▲0.44 | ▲0.51% |
| 24-07-01 | 85.70 | ▼-1.39 | ▼-1.6% |
| 24-06-28 | 87.09 | ▼-0.84 | ▼-0.96% |
| 24-06-27 | 87.93 | ▼-3.19 | ▼-3.5% |
| 24-06-26 | 91.12 | ▲0.87 | ▲0.96% |
| 24-06-25 | 90.25 | ▼-0.45 | ▼-0.5% |
| 24-06-24 | 90.70 | ▼-3.55 | ▼-3.77% |
| 24-06-21 | 94.25 | ▲0.26 | ▲0.28% |
| 24-06-20 | 93.99 | ▼-2.21 | ▼-2.3% |
| 24-06-19 | 96.20 | ▼-3.96 | ▼-3.95% |
| 24-06-18 | 100.16 | ▲1.01 | ▲1.02% |
| 24-06-17 | 99.15 | ▼-2.10 | ▼-2.07% |
| 24-06-14 | 101.25 | ▼-1.25 | ▼-1.22% |
| 24-06-13 | 102.50 | ▼-3.11 | ▼-2.94% |
| 24-06-12 | 105.61 | ▲6.60 | ▲6.67% |
| 24-06-11 | 99.01 | ▼-0.38 | ▼-0.38% |
| 24-06-07 | 99.39 | ▼-2.61 | ▼-2.56% |
| 24-06-06 | 102.00 | ▼-1.21 | ▼-1.17% |
| 24-06-05 | 103.21 | ▲0.42 | ▲0.41% |
| 24-06-04 | 102.79 | ▲0.40 | ▲0.39% |
| 24-06-03 | 102.39 | ▲1.96 | ▲1.95% |
| 24-05-31 | 100.43 | ▲2.68 | ▲2.74% |
| 24-05-30 | 97.75 | ▼-0.75 | ▼-0.76% |
| 24-05-29 | 98.50 | ▼-0.80 | ▼-0.81% |
| 24-05-28 | 99.30 | ▲0.30 | ▲0.3% |
| 24-05-27 | 99.00 | ▼-0.58 | ▼-0.58% |
| 24-05-24 | 99.58 | ▼-2.96 | ▼-2.89% |
| 24-05-23 | 102.54 | ▼-1.49 | ▼-1.43% |
| 24-05-22 | 104.03 | ▲1.13 | ▲1.1% |
| 24-05-21 | 102.90 | ▼-5.14 | ▼-4.76% |
| 24-05-20 | 108.04 | ▲0.43 | ▲0.4% |
| 24-05-17 | 107.61 | ▲1.16 | ▲1.09% |
| 24-05-16 | 106.45 | ▼-0.09 | ▼-0.08% |
| 24-05-15 | 106.54 | ▼-0.79 | ▼-0.74% |
| 24-05-14 | 107.33 | ▼-1.57 | ▼-1.44% |
| 24-05-13 | 108.90 | -0.00 | -0% |
| 24-05-10 | 108.90 | ▼-2.65 | ▼-2.38% |
| 24-05-09 | 111.55 | ▼-4.43 | ▼-3.82% |
| 24-05-08 | 115.98 | ▼-1.81 | ▼-1.54% |
| 24-05-07 | 117.79 | ▼-5.87 | ▼-4.75% |
| 24-05-06 | 123.66 | ▼-2.21 | ▼-1.76% |
| 24-04-30 | 125.87 | ▲2.81 | ▲2.28% |
| 24-04-29 | 123.06 | ▲5.03 | ▲4.26% |
| 24-04-26 | 118.03 | ▲3.21 | ▲2.8% |
| 24-04-25 | 114.82 | ▼-0.89 | ▼-0.77% |
| 24-04-24 | 115.71 | ▼-1.69 | ▼-1.44% |
| 24-04-23 | 117.40 | ▼-0.03 | ▼-0.03% |
| 24-04-22 | 117.43 | ▼-0.58 | ▼-0.49% |
| 24-04-19 | 118.01 | ▼-13.11 | ▼-10% |
| 24-04-18 | 131.12 | ▼-0.48 | ▼-0.36% |
| 24-04-17 | 131.60 | ▲6.05 | ▲4.82% |
| 24-04-16 | 125.55 | ▼-5.02 | ▼-3.84% |
| 24-04-15 | 130.57 | ▼-1.35 | ▼-1.02% |
| 24-04-12 | 131.92 | ▲2.92 | ▲2.26% |
| 24-04-11 | 129.00 | ▲0.45 | ▲0.35% |
| 24-04-10 | 128.55 | ▼-3.45 | ▼-2.61% |
| 24-04-09 | 132.00 | ▼-2.48 | ▼-1.84% |
| 24-04-08 | 134.48 | ▲6.53 | ▲5.1% |
| 24-04-03 | 127.95 | ▲2.33 | ▲1.85% |
| 24-04-02 | 125.62 | ▲0.22 | ▲0.18% |
| 24-04-01 | 125.40 | ▲0.89 | ▲0.71% |
| 24-03-29 | 124.51 | ▼-1.49 | ▼-1.18% |
| 24-03-28 | 126.00 | ▲6.00 | ▲5% |
| 24-03-27 | 120.00 | ▼-2.59 | ▼-2.11% |
| 24-03-26 | 122.59 | ▲9.08 | ▲8% |
| 24-03-25 | 113.51 | ▲1.94 | ▲1.74% |
| 24-03-22 | 111.57 | ▼-9.15 | ▼-7.58% |
| 24-03-21 | 120.72 | ▼-2.98 | ▼-2.41% |
| 24-03-20 | 123.70 | ▼-4.33 | ▼-3.38% |
| 24-03-19 | 128.03 | ▲4.37 | ▲3.53% |
| 24-03-18 | 123.66 | ▲1.55 | ▲1.27% |
| 24-03-15 | 122.11 | ▲11.10 | ▲10% |
| 24-03-14 | 111.01 | ▼-3.45 | ▼-3.01% |