[AI의 종목 이야기] 중국 전력주 AI 데이터센터 수요에 '폭등'
무료
WANHUA : 완화케미컬 ( 600309.SH )
65.27 ▲ 3.57 (5.79%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-07 | 65.27 | ▲3.57 | ▲5.79% |
| 25-11-06 | 61.70 | ▲0.23 | ▲0.37% |
| 25-11-05 | 61.47 | ▼-0.13 | ▼-0.21% |
| 25-11-04 | 61.60 | ▼-0.92 | ▼-1.47% |
| 25-11-03 | 62.52 | ▼-0.11 | ▼-0.18% |
| 25-10-31 | 62.63 | ▲0.92 | ▲1.49% |
| 25-10-30 | 61.71 | ▼-0.28 | ▼-0.45% |
| 25-10-29 | 61.99 | ▲0.51 | ▲0.83% |
| 25-10-28 | 61.48 | ▼-1.01 | ▼-1.62% |
| 25-10-27 | 62.49 | ▲1.04 | ▲1.69% |
| 25-10-24 | 61.45 | ▼-1.28 | ▼-2.04% |
| 25-10-23 | 62.73 | ▲1.39 | ▲2.27% |
| 25-10-22 | 61.34 | ▲0.16 | ▲0.26% |
| 25-10-21 | 61.18 | ▲0.32 | ▲0.53% |
| 25-10-20 | 60.86 | ▼-0.65 | ▼-1.06% |
| 25-10-17 | 61.51 | ▼-1.48 | ▼-2.35% |
| 25-10-16 | 62.99 | ▼-1.76 | ▼-2.72% |
| 25-10-15 | 64.75 | ▼-0.02 | ▼-0.03% |
| 25-10-14 | 64.77 | ▼-1.58 | ▼-2.38% |
| 25-10-13 | 66.35 | ▼-1.38 | ▼-2.04% |
| 25-10-10 | 67.73 | -0.00 | -0% |
| 25-10-09 | 67.73 | ▲1.15 | ▲1.73% |
| 25-09-30 | 66.58 | ▲0.64 | ▲0.97% |
| 25-09-29 | 65.94 | ▲1.93 | ▲3.02% |
| 25-09-26 | 64.01 | ▼-0.55 | ▼-0.85% |
| 25-09-25 | 64.56 | ▲0.88 | ▲1.38% |
| 25-09-24 | 63.68 | ▲0.34 | ▲0.54% |
| 25-09-23 | 63.34 | ▼-0.76 | ▼-1.19% |
| 25-09-22 | 64.10 | ▼-1.21 | ▼-1.85% |
| 25-09-19 | 65.31 | ▼-0.57 | ▼-0.87% |
| 25-09-18 | 65.88 | ▼-1.13 | ▼-1.69% |
| 25-09-17 | 67.01 | ▲0.40 | ▲0.6% |
| 25-09-16 | 66.61 | ▼-1.13 | ▼-1.67% |
| 25-09-15 | 67.74 | ▼-0.05 | ▼-0.07% |
| 25-09-12 | 67.79 | ▼-0.64 | ▼-0.94% |
| 25-09-11 | 68.43 | ▲0.89 | ▲1.32% |
| 25-09-10 | 67.54 | ▼-0.98 | ▼-1.43% |
| 25-09-09 | 68.52 | ▼-1.08 | ▼-1.55% |
| 25-09-08 | 69.60 | ▲3.75 | ▲5.69% |
| 25-09-05 | 65.85 | ▲1.16 | ▲1.79% |
| 25-09-04 | 64.69 | ▼-2.20 | ▼-3.29% |
| 25-09-03 | 66.89 | ▼-0.38 | ▼-0.56% |
| 25-09-02 | 67.27 | ▼-1.75 | ▼-2.54% |
| 25-09-01 | 69.02 | ▲0.42 | ▲0.61% |
| 25-08-29 | 68.60 | ▲0.47 | ▲0.69% |
| 25-08-28 | 68.13 | ▲0.08 | ▲0.12% |
| 25-08-27 | 68.05 | ▼-1.58 | ▼-2.27% |
| 25-08-26 | 69.63 | ▲1.46 | ▲2.14% |
| 25-08-25 | 68.17 | ▲1.00 | ▲1.49% |
| 25-08-22 | 67.17 | ▲1.57 | ▲2.39% |
| 25-08-21 | 65.60 | ▲2.56 | ▲4.06% |
| 25-08-20 | 63.04 | ▲0.85 | ▲1.37% |
| 25-08-19 | 62.19 | ▼-0.52 | ▼-0.83% |
| 25-08-18 | 62.71 | ▼-0.28 | ▼-0.44% |
| 25-08-15 | 62.99 | ▲0.48 | ▲0.77% |
| 25-08-14 | 62.51 | ▼-0.47 | ▼-0.75% |
| 25-08-13 | 62.98 | ▲0.08 | ▲0.13% |
| 25-08-12 | 62.90 | ▲1.44 | ▲2.34% |
| 25-08-11 | 61.46 | ▲0.66 | ▲1.09% |
| 25-08-08 | 60.80 | ▲0.18 | ▲0.3% |
| 25-08-07 | 60.62 | ▼-0.46 | ▼-0.75% |
| 25-08-06 | 61.08 | ▲0.09 | ▲0.15% |
| 25-08-05 | 60.99 | ▲0.51 | ▲0.84% |
| 25-08-04 | 60.48 | ▼-0.44 | ▼-0.72% |
| 25-08-01 | 60.92 | ▼-1.39 | ▼-2.23% |
| 25-07-31 | 62.31 | ▼-1.53 | ▼-2.4% |
| 25-07-30 | 63.84 | ▲1.88 | ▲3.03% |
| 25-07-29 | 61.96 | ▼-0.64 | ▼-1.02% |
| 25-07-28 | 62.60 | ▼-0.38 | ▼-0.6% |
| 25-07-25 | 62.98 | ▲0.47 | ▲0.75% |
| 25-07-24 | 62.51 | ▲0.68 | ▲1.1% |
| 25-07-23 | 61.83 | ▼-1.22 | ▼-1.93% |
| 25-07-22 | 63.05 | ▲3.11 | ▲5.19% |
| 25-07-21 | 59.94 | ▲0.22 | ▲0.37% |
| 25-07-18 | 59.72 | ▲4.57 | ▲8.29% |
| 25-07-17 | 55.15 | ▲0.31 | ▲0.57% |
| 25-07-16 | 54.84 | ▼-0.18 | ▼-0.33% |
| 25-07-15 | 55.02 | ▼-0.23 | ▼-0.42% |
| 25-07-14 | 55.25 | ▼-0.47 | ▼-0.84% |
| 25-07-11 | 55.72 | ▼-0.69 | ▼-1.22% |
| 25-07-10 | 56.41 | ▲1.97 | ▲3.62% |
| 25-07-09 | 54.44 | ▼-0.86 | ▼-1.56% |
| 25-07-08 | 55.30 | ▲1.00 | ▲1.84% |
| 25-07-07 | 54.30 | ▲0.21 | ▲0.39% |
| 25-07-04 | 54.09 | ▼-0.47 | ▼-0.86% |
| 25-07-03 | 54.56 | ▲0.35 | ▲0.65% |
| 25-07-02 | 54.21 | ▲0.23 | ▲0.43% |
| 25-07-01 | 53.98 | ▼-0.28 | ▼-0.52% |
| 25-06-30 | 54.26 | ▲0.87 | ▲1.63% |
| 25-06-27 | 53.39 | ▲0.22 | ▲0.41% |
| 25-06-26 | 53.17 | ▼-0.44 | ▼-0.82% |
| 25-06-25 | 53.61 | ▲0.37 | ▲0.69% |
| 25-06-24 | 53.24 | ▲0.71 | ▲1.35% |
| 25-06-23 | 52.53 | ▼-0.66 | ▼-1.24% |
| 25-06-20 | 53.19 | ▼-0.21 | ▼-0.39% |
| 25-06-19 | 53.40 | ▼-0.56 | ▼-1.04% |
| 25-06-18 | 53.96 | ▼-0.02 | ▼-0.04% |
| 25-06-17 | 53.98 | ▼-0.15 | ▼-0.28% |
| 25-06-16 | 54.13 | ▼-0.28 | ▼-0.51% |
| 25-06-13 | 54.41 | ▼-0.09 | ▼-0.17% |
| 25-06-12 | 54.50 | ▼-0.52 | ▼-0.95% |
| 25-06-11 | 55.02 | ▲0.39 | ▲0.71% |
| 25-06-10 | 54.63 | ▼-0.54 | ▼-0.98% |
| 25-06-09 | 55.17 | ▲0.29 | ▲0.53% |
| 25-06-06 | 54.88 | ▲0.62 | ▲1.14% |
| 25-06-05 | 54.26 | ▼-0.16 | ▼-0.29% |
| 25-06-04 | 54.42 | ▲0.28 | ▲0.52% |
| 25-06-03 | 54.14 | -0.00 | -0% |
| 25-05-30 | 54.14 | ▼-1.39 | ▼-2.5% |
| 25-05-29 | 55.53 | ▲0.62 | ▲1.13% |
| 25-05-28 | 54.91 | ▼-0.04 | ▼-0.07% |
| 25-05-27 | 54.95 | ▼-0.46 | ▼-0.83% |
| 25-05-26 | 55.41 | ▼-0.67 | ▼-1.19% |
| 25-05-23 | 56.08 | ▼-0.08 | ▼-0.14% |
| 25-05-22 | 56.16 | ▼-0.50 | ▼-0.88% |
| 25-05-21 | 56.66 | ▼-0.15 | ▼-0.26% |
| 25-05-20 | 56.81 | ▲0.06 | ▲0.11% |
| 25-05-19 | 56.75 | ▼-0.08 | ▼-0.14% |
| 25-05-16 | 56.83 | ▼-0.60 | ▼-1.04% |
| 25-05-15 | 57.43 | ▼-0.86 | ▼-1.48% |
| 25-05-14 | 58.29 | ▲1.33 | ▲2.33% |
| 25-05-13 | 56.96 | ▼-0.52 | ▼-0.9% |
| 25-05-12 | 57.48 | ▲2.59 | ▲4.72% |
| 25-05-09 | 54.89 | ▼-0.56 | ▼-1.01% |
| 25-05-08 | 55.45 | ▲0.02 | ▲0.04% |
| 25-05-07 | 55.43 | ▲0.37 | ▲0.67% |
| 25-05-06 | 55.06 | ▲0.62 | ▲1.14% |
| 25-04-30 | 54.44 | ▼-0.06 | ▼-0.11% |
| 25-04-29 | 54.50 | ▼-0.69 | ▼-1.25% |
| 25-04-28 | 55.19 | ▼-0.86 | ▼-1.53% |
| 25-04-25 | 56.05 | ▲1.60 | ▲2.94% |
| 25-04-24 | 54.45 | ▼-0.60 | ▼-1.09% |
| 25-04-23 | 55.05 | ▲0.97 | ▲1.79% |
| 25-04-22 | 54.08 | ▼-0.18 | ▼-0.33% |
| 25-04-21 | 54.26 | ▼-0.73 | ▼-1.33% |
| 25-04-18 | 54.99 | ▲0.10 | ▲0.18% |
| 25-04-17 | 54.89 | ▼-0.46 | ▼-0.83% |
| 25-04-16 | 55.35 | ▼-0.91 | ▼-1.62% |
| 25-04-15 | 56.26 | ▼-3.19 | ▼-5.37% |
| 25-04-14 | 59.45 | ▼-0.75 | ▼-1.25% |
| 25-04-11 | 60.20 | ▼-0.68 | ▼-1.12% |
| 25-04-10 | 60.88 | ▲0.71 | ▲1.18% |
| 25-04-09 | 60.17 | ▼-0.08 | ▼-0.13% |
| 25-04-08 | 60.25 | ▲1.08 | ▲1.83% |
| 25-04-07 | 59.17 | ▼-6.57 | ▼-9.99% |
| 25-04-03 | 65.74 | ▼-0.85 | ▼-1.28% |
| 25-04-02 | 66.59 | ▼-0.51 | ▼-0.76% |
| 25-04-01 | 67.10 | ▼-0.11 | ▼-0.16% |
| 25-03-31 | 67.21 | ▼-0.50 | ▼-0.74% |
| 25-03-28 | 67.71 | ▼-0.82 | ▼-1.2% |
| 25-03-27 | 68.53 | ▲0.46 | ▲0.68% |
| 25-03-26 | 68.07 | ▼-0.41 | ▼-0.6% |
| 25-03-25 | 68.48 | ▲1.42 | ▲2.12% |
| 25-03-24 | 67.06 | ▼-0.34 | ▼-0.5% |
| 25-03-21 | 67.40 | ▼-0.93 | ▼-1.36% |
| 25-03-20 | 68.33 | ▼-0.98 | ▼-1.41% |
| 25-03-19 | 69.31 | ▲0.71 | ▲1.03% |
| 25-03-18 | 68.60 | ▼-2.20 | ▼-3.11% |
| 25-03-17 | 70.80 | ▲0.96 | ▲1.37% |
| 25-03-14 | 69.84 | ▲1.79 | ▲2.63% |
| 25-03-13 | 68.05 | ▲0.22 | ▲0.32% |
| 25-03-12 | 67.83 | ▼-1.35 | ▼-1.95% |
| 25-03-11 | 69.18 | ▼-0.02 | ▼-0.03% |
| 25-03-10 | 69.20 | ▲0.58 | ▲0.85% |
| 25-03-07 | 68.62 | ▲0.26 | ▲0.38% |
| 25-03-06 | 68.36 | ▲0.45 | ▲0.66% |
| 25-03-05 | 67.91 | ▼-0.50 | ▼-0.73% |
| 25-03-04 | 68.41 | ▼-0.56 | ▼-0.81% |
| 25-03-03 | 68.97 | ▲0.16 | ▲0.23% |
| 25-02-28 | 68.81 | ▼-0.11 | ▼-0.16% |
| 25-02-27 | 68.92 | ▲0.57 | ▲0.83% |
| 25-02-26 | 68.35 | ▲1.29 | ▲1.92% |
| 25-02-25 | 67.06 | ▼-1.04 | ▼-1.53% |
| 25-02-24 | 68.10 | ▲0.02 | ▲0.03% |
| 25-02-21 | 68.08 | ▼-0.47 | ▼-0.69% |
| 25-02-20 | 68.55 | ▼-1.10 | ▼-1.58% |
| 25-02-19 | 69.65 | ▼-0.31 | ▼-0.44% |
| 25-02-18 | 69.96 | ▼-0.46 | ▼-0.65% |
| 25-02-17 | 70.42 | ▼-0.04 | ▼-0.06% |
| 25-02-14 | 70.46 | ▼-2.84 | ▼-3.87% |
| 25-02-13 | 73.30 | ▲1.85 | ▲2.59% |
| 25-02-12 | 71.45 | ▲0.29 | ▲0.41% |
| 25-02-11 | 71.16 | ▼-0.14 | ▼-0.2% |
| 25-02-10 | 71.30 | ▲2.49 | ▲3.62% |
| 25-02-07 | 68.81 | ▲1.69 | ▲2.52% |
| 25-02-06 | 67.12 | ▼-0.61 | ▼-0.9% |
| 25-02-05 | 67.73 | ▼-0.80 | ▼-1.17% |
| 25-01-27 | 68.53 | ▲0.55 | ▲0.81% |
| 25-01-24 | 67.98 | ▼-0.08 | ▼-0.12% |
| 25-01-23 | 68.06 | ▲0.32 | ▲0.47% |
| 25-01-22 | 67.74 | ▲0.22 | ▲0.33% |
| 25-01-21 | 67.52 | ▼-1.20 | ▼-1.75% |
| 25-01-20 | 68.72 | ▲0.11 | ▲0.16% |
| 25-01-17 | 68.61 | ▲0.87 | ▲1.28% |
| 25-01-16 | 67.74 | ▲0.56 | ▲0.83% |
| 25-01-15 | 67.18 | ▼-0.63 | ▼-0.93% |
| 25-01-14 | 67.81 | ▲1.12 | ▲1.68% |
| 25-01-13 | 66.69 | ▲0.79 | ▲1.2% |
| 25-01-10 | 65.90 | ▼-1.81 | ▼-2.67% |
| 25-01-09 | 67.71 | ▼-0.49 | ▼-0.72% |
| 25-01-08 | 68.20 | ▼-1.28 | ▼-1.84% |
| 25-01-07 | 69.48 | ▼-0.78 | ▼-1.11% |
| 25-01-06 | 70.26 | ▲0.17 | ▲0.24% |
| 25-01-03 | 70.09 | ▲0.37 | ▲0.53% |
| 25-01-02 | 69.72 | ▼-1.63 | ▼-2.28% |
| 24-12-31 | 71.35 | ▼-1.50 | ▼-2.06% |
| 24-12-30 | 72.85 | ▼-0.14 | ▼-0.19% |
| 24-12-27 | 72.99 | ▼-0.09 | ▼-0.12% |
| 24-12-26 | 73.08 | ▼-0.23 | ▼-0.31% |
| 24-12-25 | 73.31 | ▼-1.58 | ▼-2.11% |
| 24-12-24 | 74.89 | ▲0.76 | ▲1.03% |
| 24-12-23 | 74.13 | ▲0.44 | ▲0.6% |
| 24-12-20 | 73.69 | ▼-0.57 | ▼-0.77% |
| 24-12-19 | 74.26 | ▼-0.45 | ▼-0.6% |
| 24-12-18 | 74.71 | ▼-0.40 | ▼-0.53% |
| 24-12-17 | 75.11 | ▲1.59 | ▲2.16% |
| 24-12-16 | 73.52 | ▼-1.23 | ▼-1.65% |
| 24-12-13 | 74.75 | ▼-1.60 | ▼-2.1% |
| 24-12-12 | 76.35 | ▲1.45 | ▲1.94% |
| 24-12-11 | 74.90 | ▲0.52 | ▲0.7% |
| 24-12-10 | 74.38 | ▲1.21 | ▲1.65% |
| 24-12-09 | 73.17 | ▼-0.46 | ▼-0.62% |
| 24-12-06 | 73.63 | ▲1.30 | ▲1.8% |
| 24-12-05 | 72.33 | ▼-1.07 | ▼-1.46% |
| 24-12-04 | 73.40 | ▼-1.66 | ▼-2.21% |
| 24-12-03 | 75.06 | ▼-0.33 | ▼-0.44% |
| 24-12-02 | 75.39 | ▲1.10 | ▲1.48% |
| 24-11-29 | 74.29 | ▲0.38 | ▲0.51% |
| 24-11-28 | 73.91 | ▼-0.57 | ▼-0.77% |
| 24-11-27 | 74.48 | ▲1.58 | ▲2.17% |
| 24-11-26 | 72.90 | ▼-0.10 | ▼-0.14% |
| 24-11-25 | 73.00 | ▼-0.89 | ▼-1.2% |
| 24-11-22 | 73.89 | ▼-2.79 | ▼-3.64% |
| 24-11-21 | 76.68 | ▼-0.11 | ▼-0.14% |
| 24-11-20 | 76.79 | ▼-0.34 | ▼-0.44% |
| 24-11-19 | 77.13 | ▲0.77 | ▲1.01% |
| 24-11-18 | 76.36 | ▼-0.63 | ▼-0.82% |
| 24-11-15 | 76.99 | ▼-1.08 | ▼-1.38% |
| 24-11-14 | 78.07 | ▼-1.84 | ▼-2.3% |
| 24-11-13 | 79.91 | ▼-0.59 | ▼-0.73% |
| 24-11-12 | 80.50 | ▼-0.37 | ▼-0.46% |
| 24-11-11 | 80.87 | ▼-0.69 | ▼-0.85% |