[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
HUNDSUN : 항생전자 ( 600570.SH )
25.30 ▼ -0.55 (-2.13%)
2025-04-28
최근 1년 일별 시세
(2025-04-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-28 | 25.30 | ▼-0.55 | ▼-2.13% |
| 25-04-25 | 25.85 | ▲0.11 | ▲0.43% |
| 25-04-24 | 25.74 | ▼-0.49 | ▼-1.87% |
| 25-04-23 | 26.23 | ▲0.33 | ▲1.27% |
| 25-04-22 | 25.90 | ▼-0.12 | ▼-0.46% |
| 25-04-21 | 26.02 | ▲0.41 | ▲1.6% |
| 25-04-18 | 25.61 | ▼-0.12 | ▼-0.47% |
| 25-04-17 | 25.73 | ▲0.07 | ▲0.27% |
| 25-04-16 | 25.66 | ▼-0.18 | ▼-0.7% |
| 25-04-15 | 25.84 | ▼-0.23 | ▼-0.88% |
| 25-04-14 | 26.07 | ▲0.24 | ▲0.93% |
| 25-04-11 | 25.83 | ▲0.20 | ▲0.78% |
| 25-04-10 | 25.63 | ▲0.42 | ▲1.67% |
| 25-04-09 | 25.21 | ▲0.96 | ▲3.96% |
| 25-04-08 | 24.25 | ▼-0.55 | ▼-2.22% |
| 25-04-07 | 24.80 | ▼-2.76 | ▼-10.01% |
| 25-04-03 | 27.56 | ▼-0.29 | ▼-1.04% |
| 25-04-02 | 27.85 | ▲0.24 | ▲0.87% |
| 25-04-01 | 27.61 | ▼-0.43 | ▼-1.53% |
| 25-03-31 | 28.04 | ▼-0.88 | ▼-3.04% |
| 25-03-28 | 28.92 | ▼-0.08 | ▼-0.28% |
| 25-03-27 | 29.00 | -0.00 | -0% |
| 25-03-26 | 29.00 | ▲0.02 | ▲0.07% |
| 25-03-25 | 28.98 | ▼-0.18 | ▼-0.62% |
| 25-03-24 | 29.16 | ▼-0.15 | ▼-0.51% |
| 25-03-21 | 29.31 | ▼-0.95 | ▼-3.14% |
| 25-03-20 | 30.26 | ▼-0.47 | ▼-1.53% |
| 25-03-19 | 30.73 | ▼-0.32 | ▼-1.03% |
| 25-03-18 | 31.05 | ▼-0.06 | ▼-0.19% |
| 25-03-17 | 31.11 | ▼-0.58 | ▼-1.83% |
| 25-03-14 | 31.69 | ▲1.44 | ▲4.76% |
| 25-03-13 | 30.25 | ▼-0.73 | ▼-2.36% |
| 25-03-12 | 30.98 | ▲0.14 | ▲0.45% |
| 25-03-11 | 30.84 | ▼-0.29 | ▼-0.93% |
| 25-03-10 | 31.13 | ▼-0.07 | ▼-0.22% |
| 25-03-07 | 31.20 | ▼-1.13 | ▼-3.5% |
| 25-03-06 | 32.33 | ▲1.40 | ▲4.53% |
| 25-03-05 | 30.93 | ▼-0.02 | ▼-0.06% |
| 25-03-04 | 30.95 | ▲0.25 | ▲0.81% |
| 25-03-03 | 30.70 | ▲0.15 | ▲0.49% |
| 25-02-28 | 30.55 | ▼-1.82 | ▼-5.62% |
| 25-02-27 | 32.37 | ▼-0.83 | ▼-2.5% |
| 25-02-26 | 33.20 | ▲0.47 | ▲1.44% |
| 25-02-25 | 32.73 | ▼-1.18 | ▼-3.48% |
| 25-02-24 | 33.91 | ▼-1.17 | ▼-3.34% |
| 25-02-21 | 35.08 | ▲2.06 | ▲6.24% |
| 25-02-20 | 33.02 | ▼-0.56 | ▼-1.67% |
| 25-02-19 | 33.58 | ▲0.84 | ▲2.57% |
| 25-02-18 | 32.74 | ▼-1.89 | ▼-5.46% |
| 25-02-17 | 34.63 | ▼-0.33 | ▼-0.94% |
| 25-02-14 | 34.96 | ▲2.76 | ▲8.57% |
| 25-02-13 | 32.20 | ▼-0.69 | ▼-2.1% |
| 25-02-12 | 32.89 | ▲1.69 | ▲5.42% |
| 25-02-11 | 31.20 | ▲0.44 | ▲1.43% |
| 25-02-10 | 30.76 | ▲0.61 | ▲2.02% |
| 25-02-07 | 30.15 | ▲1.68 | ▲5.9% |
| 25-02-06 | 28.47 | ▲1.23 | ▲4.52% |
| 25-02-05 | 27.24 | ▲1.30 | ▲5.01% |
| 25-01-27 | 25.94 | ▼-0.55 | ▼-2.08% |
| 25-01-24 | 26.49 | ▲0.19 | ▲0.72% |
| 25-01-23 | 26.30 | ▲0.19 | ▲0.73% |
| 25-01-22 | 26.11 | ▼-0.29 | ▼-1.1% |
| 25-01-21 | 26.40 | ▲0.21 | ▲0.8% |
| 25-01-20 | 26.19 | ▲0.04 | ▲0.15% |
| 25-01-17 | 26.15 | ▲0.07 | ▲0.27% |
| 25-01-16 | 26.08 | ▼-0.22 | ▼-0.84% |
| 25-01-15 | 26.30 | ▼-0.36 | ▼-1.35% |
| 25-01-14 | 26.66 | ▲1.38 | ▲5.46% |
| 25-01-13 | 25.28 | ▲0.38 | ▲1.53% |
| 25-01-10 | 24.90 | ▼-0.52 | ▼-2.05% |
| 25-01-09 | 25.42 | ▲0.05 | ▲0.2% |
| 25-01-08 | 25.37 | ▼-0.23 | ▼-0.9% |
| 25-01-07 | 25.60 | ▲0.44 | ▲1.75% |
| 25-01-06 | 25.16 | ▼-0.20 | ▼-0.79% |
| 25-01-03 | 25.36 | ▼-1.06 | ▼-4.01% |
| 25-01-02 | 26.42 | ▼-1.57 | ▼-5.61% |
| 24-12-31 | 27.99 | ▼-1.44 | ▼-4.89% |
| 24-12-30 | 29.43 | ▲0.02 | ▲0.07% |
| 24-12-27 | 29.41 | ▲0.27 | ▲0.93% |
| 24-12-26 | 29.14 | ▲0.02 | ▲0.07% |
| 24-12-25 | 29.12 | ▼-0.53 | ▼-1.79% |
| 24-12-24 | 29.65 | ▲0.40 | ▲1.37% |
| 24-12-23 | 29.25 | ▼-0.74 | ▼-2.47% |
| 24-12-20 | 29.99 | ▲0.07 | ▲0.23% |
| 24-12-19 | 29.92 | ▲0.04 | ▲0.13% |
| 24-12-18 | 29.88 | ▲0.13 | ▲0.44% |
| 24-12-17 | 29.75 | ▼-0.06 | ▼-0.2% |
| 24-12-16 | 29.81 | ▼-0.31 | ▼-1.03% |
| 24-12-13 | 30.12 | ▼-1.67 | ▼-5.25% |
| 24-12-12 | 31.79 | ▲0.97 | ▲3.15% |
| 24-12-11 | 30.82 | ▼-1.04 | ▼-3.26% |
| 24-12-10 | 31.86 | ▲0.59 | ▲1.89% |
| 24-12-09 | 31.27 | ▲0.16 | ▲0.51% |
| 24-12-06 | 31.11 | ▲0.09 | ▲0.29% |
| 24-12-05 | 31.02 | ▲0.42 | ▲1.37% |
| 24-12-04 | 30.60 | ▼-0.57 | ▼-1.83% |
| 24-12-03 | 31.17 | ▼-0.17 | ▼-0.54% |
| 24-12-02 | 31.34 | ▲0.66 | ▲2.15% |
| 24-11-29 | 30.68 | ▲1.30 | ▲4.42% |
| 24-11-28 | 29.38 | ▲0.40 | ▲1.38% |
| 24-11-27 | 28.98 | ▲0.90 | ▲3.21% |
| 24-11-26 | 28.08 | ▼-0.02 | ▼-0.07% |
| 24-11-25 | 28.10 | ▼-0.86 | ▼-2.97% |
| 24-11-22 | 28.96 | ▼-1.66 | ▼-5.42% |
| 24-11-21 | 30.62 | ▼-0.01 | ▼-0.03% |
| 24-11-20 | 30.63 | ▲0.63 | ▲2.1% |
| 24-11-19 | 30.00 | ▲0.70 | ▲2.39% |
| 24-11-18 | 29.30 | ▼-0.52 | ▼-1.74% |
| 24-11-15 | 29.82 | ▼-1.84 | ▼-5.81% |
| 24-11-14 | 31.66 | ▼-1.14 | ▼-3.48% |
| 24-11-13 | 32.80 | ▼-1.53 | ▼-4.46% |
| 24-11-12 | 34.33 | ▼-0.10 | ▼-0.29% |
| 24-11-11 | 34.43 | ▲2.77 | ▲8.75% |
| 24-11-08 | 31.66 | ▼-0.94 | ▼-2.88% |
| 24-11-07 | 32.60 | ▲2.11 | ▲6.92% |
| 24-11-06 | 30.49 | ▲1.34 | ▲4.6% |
| 24-11-05 | 29.15 | ▲2.65 | ▲10% |
| 24-11-04 | 26.50 | ▲0.67 | ▲2.59% |
| 24-11-01 | 25.83 | ▼-0.98 | ▼-3.66% |
| 24-10-31 | 26.81 | ▲0.94 | ▲3.63% |
| 24-10-30 | 25.87 | ▼-0.01 | ▼-0.04% |
| 24-10-29 | 25.88 | ▼-0.59 | ▼-2.23% |
| 24-10-28 | 26.47 | ▲0.09 | ▲0.34% |
| 24-10-25 | 26.38 | ▲0.08 | ▲0.3% |
| 24-10-24 | 26.30 | ▼-0.56 | ▼-2.08% |
| 24-10-23 | 26.86 | ▼-0.24 | ▼-0.89% |
| 24-10-22 | 27.10 | ▼-0.91 | ▼-3.25% |
| 24-10-21 | 28.01 | ▼-0.09 | ▼-0.32% |
| 24-10-18 | 28.10 | ▲2.34 | ▲9.08% |
| 24-10-17 | 25.76 | ▲0.18 | ▲0.7% |
| 24-10-16 | 25.58 | -0.00 | -0% |
| 24-10-15 | 25.58 | ▲0.64 | ▲2.57% |
| 24-10-14 | 24.94 | ▲1.56 | ▲6.67% |
| 24-10-11 | 23.38 | ▼-2.08 | ▼-8.17% |
| 24-10-10 | 25.46 | ▼-2.22 | ▼-8.02% |
| 24-10-09 | 27.68 | ▲2.52 | ▲10.02% |
| 24-10-08 | 25.16 | ▲2.29 | ▲10.01% |
| 24-09-30 | 22.87 | ▲2.08 | ▲10% |
| 24-09-27 | 20.79 | ▲1.89 | ▲10% |
| 24-09-26 | 18.90 | ▲1.00 | ▲5.59% |
| 24-09-25 | 17.90 | ▲0.35 | ▲1.99% |
| 24-09-24 | 17.55 | ▲1.12 | ▲6.82% |
| 24-09-23 | 16.43 | ▼-0.20 | ▼-1.2% |
| 24-09-20 | 16.63 | ▲0.15 | ▲0.91% |
| 24-09-19 | 16.48 | ▲0.56 | ▲3.52% |
| 24-09-18 | 15.92 | ▼-0.07 | ▼-0.44% |
| 24-09-13 | 15.99 | ▼-0.21 | ▼-1.3% |
| 24-09-12 | 16.20 | ▼-0.11 | ▼-0.67% |
| 24-09-11 | 16.31 | ▲0.11 | ▲0.68% |
| 24-09-10 | 16.20 | ▲0.32 | ▲2.02% |
| 24-09-09 | 15.88 | ▼-0.22 | ▼-1.37% |
| 24-09-06 | 16.10 | ▼-0.23 | ▼-1.41% |
| 24-09-05 | 16.33 | ▲0.22 | ▲1.37% |
| 24-09-04 | 16.11 | ▼-0.05 | ▼-0.31% |
| 24-09-03 | 16.16 | ▲0.32 | ▲2.02% |
| 24-09-02 | 15.84 | ▼-0.49 | ▼-3% |
| 24-08-30 | 16.33 | ▲0.54 | ▲3.42% |
| 24-08-29 | 15.79 | ▲0.24 | ▲1.54% |
| 24-08-28 | 15.55 | ▲0.21 | ▲1.37% |
| 24-08-27 | 15.34 | ▼-0.24 | ▼-1.54% |
| 24-08-26 | 15.58 | ▼-0.12 | ▼-0.76% |
| 24-08-23 | 15.70 | ▲0.34 | ▲2.21% |
| 24-08-22 | 15.36 | ▼-0.47 | ▼-2.97% |
| 24-08-21 | 15.83 | ▼-0.16 | ▼-1% |
| 24-08-20 | 15.99 | ▼-0.44 | ▼-2.68% |
| 24-08-19 | 16.43 | ▲0.03 | ▲0.18% |
| 24-08-16 | 16.40 | ▼-0.18 | ▼-1.09% |
| 24-08-15 | 16.58 | ▲0.09 | ▲0.55% |
| 24-08-14 | 16.49 | ▼-0.37 | ▼-2.19% |
| 24-08-13 | 16.86 | ▲0.13 | ▲0.78% |
| 24-08-12 | 16.73 | ▼-0.24 | ▼-1.41% |
| 24-08-09 | 16.97 | ▼-0.29 | ▼-1.68% |
| 24-08-08 | 17.26 | ▼-0.23 | ▼-1.32% |
| 24-08-07 | 17.49 | ▼-0.18 | ▼-1.02% |
| 24-08-06 | 17.67 | ▲0.04 | ▲0.23% |
| 24-08-05 | 17.63 | ▼-0.19 | ▼-1.07% |
| 24-08-02 | 17.82 | ▼-0.31 | ▼-1.71% |
| 24-08-01 | 18.13 | ▼-0.19 | ▼-1.04% |
| 24-07-31 | 18.32 | ▲1.00 | ▲5.77% |
| 24-07-30 | 17.32 | ▲0.05 | ▲0.29% |
| 24-07-29 | 17.27 | ▼-0.16 | ▼-0.92% |
| 24-07-26 | 17.43 | -0.00 | -0% |
| 24-07-25 | 17.43 | ▲0.35 | ▲2.05% |
| 24-07-24 | 17.08 | ▼-0.24 | ▼-1.39% |
| 24-07-23 | 17.32 | ▼-0.44 | ▼-2.48% |
| 24-07-22 | 17.76 | ▲0.27 | ▲1.54% |
| 24-07-19 | 17.49 | ▲0.48 | ▲2.82% |
| 24-07-18 | 17.01 | ▲0.07 | ▲0.41% |
| 24-07-17 | 16.94 | ▲0.11 | ▲0.65% |
| 24-07-16 | 16.83 | ▲0.33 | ▲2% |
| 24-07-15 | 16.50 | ▼-0.22 | ▼-1.32% |
| 24-07-12 | 16.72 | ▼-0.12 | ▼-0.71% |
| 24-07-11 | 16.84 | ▲0.50 | ▲3.06% |
| 24-07-10 | 16.34 | ▼-0.20 | ▼-1.21% |
| 24-07-09 | 16.54 | ▲0.17 | ▲1.04% |
| 24-07-08 | 16.37 | ▼-0.42 | ▼-2.5% |
| 24-07-05 | 16.79 | ▲0.19 | ▲1.14% |
| 24-07-04 | 16.60 | ▼-0.55 | ▼-3.21% |
| 24-07-03 | 17.15 | ▼-0.18 | ▼-1.04% |
| 24-07-02 | 17.33 | ▼-0.13 | ▼-0.74% |
| 24-07-01 | 17.46 | ▼-0.20 | ▼-1.13% |
| 24-06-28 | 17.66 | ▼-0.26 | ▼-1.45% |
| 24-06-27 | 17.92 | ▼-0.20 | ▼-1.1% |
| 24-06-26 | 18.12 | ▲0.73 | ▲4.2% |
| 24-06-25 | 17.39 | ▼-0.26 | ▼-1.47% |
| 24-06-24 | 17.65 | ▼-0.57 | ▼-3.13% |
| 24-06-21 | 18.22 | ▲0.08 | ▲0.44% |
| 24-06-20 | 18.14 | ▼-0.89 | ▼-4.68% |
| 24-06-19 | 19.03 | ▼-0.34 | ▼-1.76% |
| 24-06-18 | 19.37 | ▲0.16 | ▲0.83% |
| 24-06-17 | 19.21 | ▼-0.30 | ▼-1.54% |
| 24-06-14 | 19.51 | ▲0.32 | ▲1.67% |
| 24-06-13 | 19.19 | ▼-0.19 | ▼-0.98% |
| 24-06-12 | 19.38 | -0.00 | -0% |
| 24-06-11 | 19.38 | ▼-0.01 | ▼-0.05% |
| 24-06-07 | 19.39 | -0.00 | -0% |
| 24-06-06 | 19.39 | ▼-0.49 | ▼-2.46% |
| 24-06-05 | 19.88 | ▲0.05 | ▲0.25% |
| 24-06-04 | 19.83 | ▲0.18 | ▲0.92% |
| 24-06-03 | 19.65 | ▼-0.42 | ▼-2.09% |
| 24-05-31 | 20.07 | ▲0.04 | ▲0.2% |
| 24-05-30 | 20.03 | ▼-0.03 | ▼-0.15% |
| 24-05-29 | 20.06 | ▼-0.05 | ▼-0.25% |
| 24-05-28 | 20.11 | ▼-0.19 | ▼-0.94% |
| 24-05-27 | 20.30 | ▲0.05 | ▲0.25% |
| 24-05-24 | 20.25 | ▼-0.65 | ▼-3.11% |
| 24-05-23 | 20.90 | ▼-0.51 | ▼-2.38% |
| 24-05-22 | 21.41 | ▲0.11 | ▲0.52% |
| 24-05-21 | 21.30 | ▼-0.41 | ▼-1.89% |
| 24-05-20 | 21.71 | ▲0.45 | ▲2.12% |
| 24-05-17 | 21.26 | ▲0.35 | ▲1.67% |
| 24-05-16 | 20.91 | ▲0.35 | ▲1.7% |
| 24-05-15 | 20.56 | ▼-0.37 | ▼-1.77% |
| 24-05-14 | 20.93 | ▲0.10 | ▲0.48% |
| 24-05-13 | 20.83 | ▼-0.26 | ▼-1.23% |
| 24-05-10 | 21.09 | ▼-0.16 | ▼-0.75% |
| 24-05-09 | 21.25 | ▲0.46 | ▲2.21% |
| 24-05-08 | 20.79 | ▼-0.49 | ▼-2.3% |
| 24-05-07 | 21.28 | ▲0.07 | ▲0.33% |
| 24-05-06 | 21.21 | ▲0.60 | ▲2.91% |
| 24-04-30 | 20.61 | ▼-1.64 | ▼-7.37% |