[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
CREATE CENTURY : 경성정밀부품 ( 300083.SZ )
8.25 ▼ -0.09 (-1.08%)
2025-04-28
최근 1년 일별 시세
(2025-04-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-28 | 8.25 | ▼-0.09 | ▼-1.08% |
| 25-04-25 | 8.34 | ▼-0.05 | ▼-0.6% |
| 25-04-24 | 8.39 | ▼-0.12 | ▼-1.41% |
| 25-04-23 | 8.51 | ▲0.41 | ▲5.06% |
| 25-04-22 | 8.10 | ▼-0.10 | ▼-1.22% |
| 25-04-21 | 8.20 | ▲0.16 | ▲1.99% |
| 25-04-18 | 8.04 | ▲0.03 | ▲0.37% |
| 25-04-17 | 8.01 | ▼-0.11 | ▼-1.35% |
| 25-04-16 | 8.12 | ▼-0.10 | ▼-1.22% |
| 25-04-15 | 8.22 | ▲0.08 | ▲0.98% |
| 25-04-14 | 8.14 | ▲0.08 | ▲0.99% |
| 25-04-11 | 8.06 | ▲0.04 | ▲0.5% |
| 25-04-10 | 8.02 | ▲0.35 | ▲4.56% |
| 25-04-09 | 7.67 | ▲0.30 | ▲4.07% |
| 25-04-08 | 7.37 | ▲0.31 | ▲4.39% |
| 25-04-07 | 7.06 | ▼-1.77 | ▼-20.05% |
| 25-04-03 | 8.83 | ▼-0.20 | ▼-2.21% |
| 25-04-02 | 9.03 | ▲0.18 | ▲2.03% |
| 25-04-01 | 8.85 | ▼-0.23 | ▼-2.53% |
| 25-03-31 | 9.08 | ▲0.06 | ▲0.67% |
| 25-03-28 | 9.02 | ▼-0.04 | ▼-0.44% |
| 25-03-27 | 9.06 | ▼-0.21 | ▼-2.27% |
| 25-03-26 | 9.27 | ▲0.24 | ▲2.66% |
| 25-03-25 | 9.03 | ▼-0.19 | ▼-2.06% |
| 25-03-24 | 9.22 | ▼-0.49 | ▼-5.05% |
| 25-03-21 | 9.71 | ▼-0.77 | ▼-7.35% |
| 25-03-20 | 10.48 | ▲0.67 | ▲6.83% |
| 25-03-19 | 9.81 | ▼-0.04 | ▼-0.41% |
| 25-03-18 | 9.85 | ▼-0.07 | ▼-0.71% |
| 25-03-17 | 9.92 | ▼-0.02 | ▼-0.2% |
| 25-03-14 | 9.94 | ▲0.08 | ▲0.81% |
| 25-03-13 | 9.86 | ▼-0.92 | ▼-8.53% |
| 25-03-12 | 10.78 | ▼-0.24 | ▼-2.18% |
| 25-03-11 | 11.02 | ▲0.82 | ▲8.04% |
| 25-03-10 | 10.20 | ▲0.22 | ▲2.2% |
| 25-03-07 | 9.98 | ▼-0.19 | ▼-1.87% |
| 25-03-06 | 10.17 | ▲0.18 | ▲1.8% |
| 25-03-05 | 9.99 | ▼-0.41 | ▼-3.94% |
| 25-03-04 | 10.40 | ▲1.18 | ▲12.8% |
| 25-03-03 | 9.22 | ▲0.03 | ▲0.33% |
| 25-02-28 | 9.19 | ▲0.18 | ▲2% |
| 25-02-27 | 9.01 | ▼-0.51 | ▼-5.36% |
| 25-02-26 | 9.52 | ▲1.59 | ▲20.05% |
| 25-02-25 | 7.93 | ▲0.57 | ▲7.74% |
| 25-02-24 | 7.36 | ▲0.14 | ▲1.94% |
| 25-02-21 | 7.22 | ▲0.36 | ▲5.25% |
| 25-02-20 | 6.86 | ▲0.03 | ▲0.44% |
| 25-02-19 | 6.83 | ▲0.27 | ▲4.12% |
| 25-02-18 | 6.56 | ▼-0.17 | ▼-2.53% |
| 25-02-17 | 6.73 | ▲0.04 | ▲0.6% |
| 25-02-14 | 6.69 | ▼-0.06 | ▼-0.89% |
| 25-02-13 | 6.75 | ▼-0.11 | ▼-1.6% |
| 25-02-12 | 6.86 | ▲0.11 | ▲1.63% |
| 25-02-11 | 6.75 | ▼-0.06 | ▼-0.88% |
| 25-02-10 | 6.81 | ▲0.04 | ▲0.59% |
| 25-02-07 | 6.77 | ▲0.13 | ▲1.96% |
| 25-02-06 | 6.64 | ▲0.24 | ▲3.75% |
| 25-02-05 | 6.40 | ▲0.15 | ▲2.4% |
| 25-01-27 | 6.25 | ▼-0.20 | ▼-3.1% |
| 25-01-24 | 6.45 | ▲0.10 | ▲1.57% |
| 25-01-23 | 6.35 | ▲0.02 | ▲0.32% |
| 25-01-22 | 6.33 | -0.00 | -0% |
| 25-01-21 | 6.33 | ▲0.02 | ▲0.32% |
| 25-01-20 | 6.31 | ▲0.05 | ▲0.8% |
| 25-01-17 | 6.26 | ▼-0.02 | ▼-0.32% |
| 25-01-16 | 6.28 | ▲0.03 | ▲0.48% |
| 25-01-15 | 6.25 | ▼-0.12 | ▼-1.88% |
| 25-01-14 | 6.37 | ▲0.41 | ▲6.88% |
| 25-01-13 | 5.96 | ▲0.01 | ▲0.17% |
| 25-01-10 | 5.95 | ▼-0.15 | ▼-2.46% |
| 25-01-09 | 6.10 | ▲0.10 | ▲1.67% |
| 25-01-08 | 6.00 | ▼-0.06 | ▼-0.99% |
| 25-01-07 | 6.06 | ▲0.09 | ▲1.51% |
| 25-01-06 | 5.97 | ▼-0.03 | ▼-0.5% |
| 25-01-03 | 6.00 | ▼-0.33 | ▼-5.21% |
| 25-01-02 | 6.33 | ▼-0.18 | ▼-2.76% |
| 24-12-31 | 6.51 | ▼-0.72 | ▼-9.96% |
| 24-12-30 | 7.23 | ▼-0.02 | ▼-0.28% |
| 24-12-27 | 7.25 | ▲0.03 | ▲0.42% |
| 24-12-26 | 7.22 | ▲0.12 | ▲1.69% |
| 24-12-25 | 7.10 | ▼-0.10 | ▼-1.39% |
| 24-12-24 | 7.20 | ▲0.10 | ▲1.41% |
| 24-12-23 | 7.10 | ▼-0.34 | ▼-4.57% |
| 24-12-20 | 7.44 | ▲0.04 | ▲0.54% |
| 24-12-19 | 7.40 | ▲0.04 | ▲0.54% |
| 24-12-18 | 7.36 | ▼-0.05 | ▼-0.67% |
| 24-12-17 | 7.41 | ▼-0.20 | ▼-2.63% |
| 24-12-16 | 7.61 | ▼-0.04 | ▼-0.52% |
| 24-12-13 | 7.65 | ▼-0.26 | ▼-3.29% |
| 24-12-12 | 7.91 | ▼-0.17 | ▼-2.1% |
| 24-12-11 | 8.08 | ▲0.19 | ▲2.41% |
| 24-12-10 | 7.89 | ▲0.06 | ▲0.77% |
| 24-12-09 | 7.83 | ▼-0.11 | ▼-1.39% |
| 24-12-06 | 7.94 | ▼-0.10 | ▼-1.24% |
| 24-12-05 | 8.04 | ▲0.15 | ▲1.9% |
| 24-12-04 | 7.89 | ▲0.37 | ▲4.92% |
| 24-12-03 | 7.52 | ▲0.06 | ▲0.8% |
| 24-12-02 | 7.46 | ▲0.15 | ▲2.05% |
| 24-11-29 | 7.31 | ▲0.19 | ▲2.67% |
| 24-11-28 | 7.12 | ▼-0.09 | ▼-1.25% |
| 24-11-27 | 7.21 | ▲0.14 | ▲1.98% |
| 24-11-26 | 7.07 | ▼-0.13 | ▼-1.81% |
| 24-11-25 | 7.20 | ▲0.07 | ▲0.98% |
| 24-11-22 | 7.13 | ▼-0.36 | ▼-4.81% |
| 24-11-21 | 7.49 | ▼-0.12 | ▼-1.58% |
| 24-11-20 | 7.61 | ▲0.15 | ▲2.01% |
| 24-11-19 | 7.46 | ▲0.30 | ▲4.19% |
| 24-11-18 | 7.16 | ▼-0.23 | ▼-3.11% |
| 24-11-15 | 7.39 | ▼-0.28 | ▼-3.65% |
| 24-11-14 | 7.67 | ▼-0.32 | ▼-4.01% |
| 24-11-13 | 7.99 | ▼-0.11 | ▼-1.36% |
| 24-11-12 | 8.10 | ▼-0.15 | ▼-1.82% |
| 24-11-11 | 8.25 | ▲0.25 | ▲3.13% |
| 24-11-08 | 8.00 | ▼-0.04 | ▼-0.5% |
| 24-11-07 | 8.04 | ▲0.03 | ▲0.37% |
| 24-11-06 | 8.01 | ▲0.04 | ▲0.5% |
| 24-11-05 | 7.97 | ▲0.17 | ▲2.18% |
| 24-11-04 | 7.80 | ▲0.30 | ▲4% |
| 24-11-01 | 7.50 | ▼-0.64 | ▼-7.86% |
| 24-10-31 | 8.14 | ▲0.31 | ▲3.96% |
| 24-10-30 | 7.83 | ▲0.17 | ▲2.22% |
| 24-10-29 | 7.66 | ▼-0.12 | ▼-1.54% |
| 24-10-28 | 7.78 | ▼-0.01 | ▼-0.13% |
| 24-10-25 | 7.79 | ▲0.24 | ▲3.18% |
| 24-10-24 | 7.55 | ▼-0.11 | ▼-1.44% |
| 24-10-23 | 7.66 | ▼-0.12 | ▼-1.54% |
| 24-10-22 | 7.78 | ▼-0.07 | ▼-0.89% |
| 24-10-21 | 7.85 | ▲0.46 | ▲6.22% |
| 24-10-18 | 7.39 | ▲0.30 | ▲4.23% |
| 24-10-17 | 7.09 | ▼-0.01 | ▼-0.14% |
| 24-10-16 | 7.10 | ▼-0.12 | ▼-1.66% |
| 24-10-15 | 7.22 | ▼-0.17 | ▼-2.3% |
| 24-10-14 | 7.39 | ▲0.32 | ▲4.53% |
| 24-10-11 | 7.07 | ▼-0.54 | ▼-7.1% |
| 24-10-10 | 7.61 | ▼-0.07 | ▼-0.91% |
| 24-10-09 | 7.68 | ▼-0.88 | ▼-10.28% |
| 24-10-08 | 8.56 | ▲1.16 | ▲15.68% |
| 24-09-30 | 7.40 | ▲0.99 | ▲15.44% |
| 24-09-27 | 6.41 | ▲0.39 | ▲6.48% |
| 24-09-26 | 6.02 | ▲0.18 | ▲3.08% |
| 24-09-25 | 5.84 | ▼-0.02 | ▼-0.34% |
| 24-09-24 | 5.86 | ▲0.20 | ▲3.53% |
| 24-09-23 | 5.66 | ▼-0.04 | ▼-0.7% |
| 24-09-20 | 5.70 | ▼-0.14 | ▼-2.4% |
| 24-09-19 | 5.84 | ▲0.11 | ▲1.92% |
| 24-09-18 | 5.73 | ▲0.02 | ▲0.35% |
| 24-09-13 | 5.71 | ▼-0.11 | ▼-1.89% |
| 24-09-12 | 5.82 | ▼-0.10 | ▼-1.69% |
| 24-09-11 | 5.92 | ▲0.09 | ▲1.54% |
| 24-09-10 | 5.83 | ▲0.10 | ▲1.75% |
| 24-09-09 | 5.73 | ▼-0.05 | ▼-0.87% |
| 24-09-06 | 5.78 | ▼-0.25 | ▼-4.15% |
| 24-09-05 | 6.03 | ▲0.01 | ▲0.17% |
| 24-09-04 | 6.02 | ▼-0.10 | ▼-1.63% |
| 24-09-03 | 6.12 | ▲0.09 | ▲1.49% |
| 24-09-02 | 6.03 | ▼-0.15 | ▼-2.43% |
| 24-08-30 | 6.18 | ▲0.11 | ▲1.81% |
| 24-08-29 | 6.07 | ▲0.33 | ▲5.75% |
| 24-08-28 | 5.74 | ▼-0.02 | ▼-0.35% |
| 24-08-27 | 5.76 | ▼-0.12 | ▼-2.04% |
| 24-08-26 | 5.88 | ▼-0.01 | ▼-0.17% |
| 24-08-23 | 5.89 | ▼-0.02 | ▼-0.34% |
| 24-08-22 | 5.91 | ▼-0.18 | ▼-2.96% |
| 24-08-21 | 6.09 | ▲0.17 | ▲2.87% |
| 24-08-20 | 5.92 | ▲0.03 | ▲0.51% |
| 24-08-19 | 5.89 | ▲0.08 | ▲1.38% |
| 24-08-16 | 5.81 | -0.00 | -0% |
| 24-08-15 | 5.81 | ▲0.18 | ▲3.2% |
| 24-08-14 | 5.63 | ▲0.09 | ▲1.62% |
| 24-08-13 | 5.54 | ▲0.04 | ▲0.73% |
| 24-08-12 | 5.50 | ▼-0.02 | ▼-0.36% |
| 24-08-09 | 5.52 | ▲0.19 | ▲3.56% |
| 24-08-08 | 5.33 | ▼-0.03 | ▼-0.56% |
| 24-08-07 | 5.36 | ▼-0.04 | ▼-0.74% |
| 24-08-06 | 5.40 | ▲0.09 | ▲1.69% |
| 24-08-05 | 5.31 | ▼-0.26 | ▼-4.67% |
| 24-08-02 | 5.57 | ▼-0.09 | ▼-1.59% |
| 24-08-01 | 5.66 | ▼-0.01 | ▼-0.18% |
| 24-07-31 | 5.67 | ▲0.28 | ▲5.19% |
| 24-07-30 | 5.39 | ▲0.02 | ▲0.37% |
| 24-07-29 | 5.37 | ▲0.05 | ▲0.94% |
| 24-07-26 | 5.32 | ▲0.11 | ▲2.11% |
| 24-07-25 | 5.21 | -0.00 | -0% |
| 24-07-24 | 5.21 | ▼-0.11 | ▼-2.07% |
| 24-07-23 | 5.32 | ▼-0.20 | ▼-3.62% |
| 24-07-22 | 5.52 | -0.00 | -0% |
| 24-07-19 | 5.52 | ▼-0.09 | ▼-1.6% |
| 24-07-18 | 5.61 | ▲0.08 | ▲1.45% |
| 24-07-17 | 5.53 | ▼-0.14 | ▼-2.47% |
| 24-07-16 | 5.67 | ▲0.11 | ▲1.98% |
| 24-07-15 | 5.56 | ▼-0.14 | ▼-2.46% |
| 24-07-12 | 5.70 | ▼-0.08 | ▼-1.38% |
| 24-07-11 | 5.78 | ▲0.28 | ▲5.09% |
| 24-07-10 | 5.50 | ▼-0.07 | ▼-1.26% |
| 24-07-09 | 5.57 | ▲0.28 | ▲5.29% |
| 24-07-08 | 5.29 | ▼-0.25 | ▼-4.51% |
| 24-07-05 | 5.54 | ▲0.04 | ▲0.73% |
| 24-07-04 | 5.50 | ▼-0.30 | ▼-5.17% |
| 24-07-03 | 5.80 | ▼-0.09 | ▼-1.53% |
| 24-07-02 | 5.89 | ▼-0.16 | ▼-2.64% |
| 24-07-01 | 6.05 | ▼-0.08 | ▼-1.31% |
| 24-06-28 | 6.13 | ▲0.11 | ▲1.83% |
| 24-06-27 | 6.02 | ▼-0.09 | ▼-1.47% |
| 24-06-26 | 6.11 | ▲0.20 | ▲3.38% |
| 24-06-25 | 5.91 | ▼-0.14 | ▼-2.31% |
| 24-06-24 | 6.05 | ▼-0.40 | ▼-6.2% |
| 24-06-21 | 6.45 | ▼-0.03 | ▼-0.46% |
| 24-06-20 | 6.48 | ▼-0.33 | ▼-4.85% |
| 24-06-19 | 6.81 | ▼-0.06 | ▼-0.87% |
| 24-06-18 | 6.87 | ▲0.01 | ▲0.15% |
| 24-06-17 | 6.86 | ▲0.30 | ▲4.57% |
| 24-06-14 | 6.56 | ▼-0.13 | ▼-1.94% |
| 24-06-13 | 6.69 | ▲0.15 | ▲2.29% |
| 24-06-12 | 6.54 | ▲0.03 | ▲0.46% |
| 24-06-11 | 6.51 | ▼-0.02 | ▼-0.31% |
| 24-06-07 | 6.53 | ▼-0.25 | ▼-3.69% |
| 24-06-06 | 6.78 | ▲0.04 | ▲0.59% |
| 24-06-05 | 6.74 | ▲0.29 | ▲4.5% |
| 24-06-04 | 6.45 | ▼-0.15 | ▼-2.27% |
| 24-06-03 | 6.60 | ▼-0.01 | ▼-0.15% |
| 24-05-31 | 6.61 | ▲0.40 | ▲6.44% |
| 24-05-30 | 6.21 | ▼-0.09 | ▼-1.43% |
| 24-05-29 | 6.30 | ▼-0.20 | ▼-3.08% |
| 24-05-28 | 6.50 | ▲0.17 | ▲2.69% |
| 24-05-27 | 6.33 | ▲0.03 | ▲0.48% |
| 24-05-24 | 6.30 | ▼-0.17 | ▼-2.63% |
| 24-05-23 | 6.47 | ▼-0.20 | ▼-3% |
| 24-05-22 | 6.67 | ▲0.09 | ▲1.37% |
| 24-05-21 | 6.58 | ▼-0.02 | ▼-0.3% |
| 24-05-20 | 6.60 | ▼-0.04 | ▼-0.6% |
| 24-05-17 | 6.64 | ▲0.21 | ▲3.27% |
| 24-05-16 | 6.43 | ▲0.72 | ▲12.61% |
| 24-05-15 | 5.71 | ▼-0.07 | ▼-1.21% |
| 24-05-14 | 5.78 | ▲0.06 | ▲1.05% |
| 24-05-13 | 5.72 | ▼-0.43 | ▼-6.99% |
| 24-05-10 | 6.15 | ▼-0.16 | ▼-2.54% |
| 24-05-09 | 6.31 | ▲0.02 | ▲0.32% |
| 24-05-08 | 6.29 | ▼-0.16 | ▼-2.48% |
| 24-05-07 | 6.45 | ▲0.35 | ▲5.74% |
| 24-05-06 | 6.10 | ▲0.30 | ▲5.17% |
| 24-04-30 | 5.80 | ▼-0.31 | ▼-5.07% |