[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
HAI TIAN : 해천미업 ( 603288.SH )
42.00 ▼ -0.55 (-1.29%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 42.00 | ▼-0.55 | ▼-1.29% |
| 25-04-24 | 42.55 | ▲0.73 | ▲1.75% |
| 25-04-23 | 41.82 | ▼-0.37 | ▼-0.88% |
| 25-04-22 | 42.19 | ▲0.03 | ▲0.07% |
| 25-04-21 | 42.16 | ▲0.02 | ▲0.05% |
| 25-04-18 | 42.14 | ▼-1.29 | ▼-2.97% |
| 25-04-17 | 43.43 | -0.00 | -0% |
| 25-04-16 | 43.43 | ▲0.67 | ▲1.57% |
| 25-04-15 | 42.76 | ▲0.61 | ▲1.45% |
| 25-04-14 | 42.15 | ▲0.11 | ▲0.26% |
| 25-04-11 | 42.04 | ▼-0.16 | ▼-0.38% |
| 25-04-10 | 42.20 | ▲0.01 | ▲0.02% |
| 25-04-09 | 42.19 | ▲0.99 | ▲2.4% |
| 25-04-08 | 41.20 | ▲1.90 | ▲4.83% |
| 25-04-07 | 39.30 | ▼-1.37 | ▼-3.37% |
| 25-04-03 | 40.67 | ▼-0.17 | ▼-0.42% |
| 25-04-02 | 40.84 | ▲0.16 | ▲0.39% |
| 25-04-01 | 40.68 | ▲0.10 | ▲0.25% |
| 25-03-31 | 40.58 | ▼-0.40 | ▼-0.98% |
| 25-03-28 | 40.98 | ▼-0.35 | ▼-0.85% |
| 25-03-27 | 41.33 | ▲0.80 | ▲1.97% |
| 25-03-26 | 40.53 | ▲0.05 | ▲0.12% |
| 25-03-25 | 40.48 | ▲0.12 | ▲0.3% |
| 25-03-24 | 40.36 | ▲0.28 | ▲0.7% |
| 25-03-21 | 40.08 | ▼-0.71 | ▼-1.74% |
| 25-03-20 | 40.79 | ▼-0.66 | ▼-1.59% |
| 25-03-19 | 41.45 | -0.00 | -0% |
| 25-03-18 | 41.45 | ▼-0.61 | ▼-1.45% |
| 25-03-17 | 42.06 | ▲0.47 | ▲1.13% |
| 25-03-14 | 41.59 | ▲1.41 | ▲3.51% |
| 25-03-13 | 40.18 | ▼-0.02 | ▼-0.05% |
| 25-03-12 | 40.20 | ▼-0.72 | ▼-1.76% |
| 25-03-11 | 40.92 | ▲0.57 | ▲1.41% |
| 25-03-10 | 40.35 | ▼-0.65 | ▼-1.59% |
| 25-03-07 | 41.00 | ▼-0.13 | ▼-0.32% |
| 25-03-06 | 41.13 | ▲0.77 | ▲1.91% |
| 25-03-05 | 40.36 | ▼-0.10 | ▼-0.25% |
| 25-03-04 | 40.46 | ▼-0.04 | ▼-0.1% |
| 25-03-03 | 40.50 | ▼-0.61 | ▼-1.48% |
| 25-02-28 | 41.11 | ▼-0.11 | ▼-0.27% |
| 25-02-27 | 41.22 | ▲0.78 | ▲1.93% |
| 25-02-26 | 40.44 | ▼-0.12 | ▼-0.3% |
| 25-02-25 | 40.56 | ▼-0.84 | ▼-2.03% |
| 25-02-24 | 41.40 | ▼-0.06 | ▼-0.14% |
| 25-02-21 | 41.46 | ▲0.33 | ▲0.8% |
| 25-02-20 | 41.13 | ▲0.18 | ▲0.44% |
| 25-02-19 | 40.95 | ▲0.10 | ▲0.24% |
| 25-02-18 | 40.85 | ▼-0.38 | ▼-0.92% |
| 25-02-17 | 41.23 | ▼-0.01 | ▼-0.02% |
| 25-02-14 | 41.24 | ▲0.18 | ▲0.44% |
| 25-02-13 | 41.06 | ▼-0.14 | ▼-0.34% |
| 25-02-12 | 41.20 | ▲0.38 | ▲0.93% |
| 25-02-11 | 40.82 | ▼-0.94 | ▼-2.25% |
| 25-02-10 | 41.76 | ▼-0.09 | ▼-0.22% |
| 25-02-07 | 41.85 | ▲0.86 | ▲2.1% |
| 25-02-06 | 40.99 | ▲0.48 | ▲1.18% |
| 25-02-05 | 40.51 | ▼-0.48 | ▼-1.17% |
| 25-01-27 | 40.99 | ▼-0.06 | ▼-0.15% |
| 25-01-24 | 41.05 | ▼-0.12 | ▼-0.29% |
| 25-01-23 | 41.17 | ▲0.07 | ▲0.17% |
| 25-01-22 | 41.10 | ▼-1.24 | ▼-2.93% |
| 25-01-21 | 42.34 | ▲0.22 | ▲0.52% |
| 25-01-20 | 42.12 | ▼-0.29 | ▼-0.68% |
| 25-01-17 | 42.41 | ▲0.51 | ▲1.22% |
| 25-01-16 | 41.90 | ▼-0.56 | ▼-1.32% |
| 25-01-15 | 42.46 | ▼-0.53 | ▼-1.23% |
| 25-01-14 | 42.99 | ▲0.71 | ▲1.68% |
| 25-01-13 | 42.28 | ▲0.28 | ▲0.67% |
| 25-01-10 | 42.00 | ▼-0.28 | ▼-0.66% |
| 25-01-09 | 42.28 | ▼-0.37 | ▼-0.87% |
| 25-01-08 | 42.65 | ▼-0.21 | ▼-0.49% |
| 25-01-07 | 42.86 | ▼-0.70 | ▼-1.61% |
| 25-01-06 | 43.56 | ▼-0.74 | ▼-1.67% |
| 25-01-03 | 44.30 | ▼-0.77 | ▼-1.71% |
| 25-01-02 | 45.07 | ▼-0.83 | ▼-1.81% |
| 24-12-31 | 45.90 | ▼-0.45 | ▼-0.97% |
| 24-12-30 | 46.35 | ▼-0.38 | ▼-0.81% |
| 24-12-27 | 46.73 | ▲0.26 | ▲0.56% |
| 24-12-26 | 46.47 | ▼-0.46 | ▼-0.98% |
| 24-12-25 | 46.93 | ▼-0.51 | ▼-1.08% |
| 24-12-24 | 47.44 | ▲0.76 | ▲1.63% |
| 24-12-23 | 46.68 | ▲0.03 | ▲0.06% |
| 24-12-20 | 46.65 | ▼-0.28 | ▼-0.6% |
| 24-12-19 | 46.93 | ▼-0.47 | ▼-0.99% |
| 24-12-18 | 47.40 | ▲0.60 | ▲1.28% |
| 24-12-17 | 46.80 | ▲0.07 | ▲0.15% |
| 24-12-16 | 46.73 | ▼-0.45 | ▼-0.95% |
| 24-12-13 | 47.18 | ▼-1.25 | ▼-2.58% |
| 24-12-12 | 48.43 | ▲0.58 | ▲1.21% |
| 24-12-11 | 47.85 | ▲0.42 | ▲0.89% |
| 24-12-10 | 47.43 | ▲1.16 | ▲2.51% |
| 24-12-09 | 46.27 | ▼-0.25 | ▼-0.54% |
| 24-12-06 | 46.52 | ▲0.34 | ▲0.74% |
| 24-12-05 | 46.18 | ▼-0.42 | ▼-0.9% |
| 24-12-04 | 46.60 | ▼-0.60 | ▼-1.27% |
| 24-12-03 | 47.20 | ▲0.15 | ▲0.32% |
| 24-12-02 | 47.05 | ▲1.91 | ▲4.23% |
| 24-11-29 | 45.14 | ▲1.09 | ▲2.47% |
| 24-11-28 | 44.05 | ▼-0.44 | ▼-0.99% |
| 24-11-27 | 44.49 | ▲0.11 | ▲0.25% |
| 24-11-26 | 44.38 | ▲0.68 | ▲1.56% |
| 24-11-25 | 43.70 | ▲0.17 | ▲0.39% |
| 24-11-22 | 43.53 | ▼-1.57 | ▼-3.48% |
| 24-11-21 | 45.10 | ▼-0.10 | ▼-0.22% |
| 24-11-20 | 45.20 | ▼-0.20 | ▼-0.44% |
| 24-11-19 | 45.40 | ▼-0.11 | ▼-0.24% |
| 24-11-18 | 45.51 | ▼-0.60 | ▼-1.3% |
| 24-11-15 | 46.11 | ▼-0.15 | ▼-0.32% |
| 24-11-14 | 46.26 | ▼-0.82 | ▼-1.74% |
| 24-11-13 | 47.08 | ▲0.18 | ▲0.38% |
| 24-11-12 | 46.90 | ▼-0.49 | ▼-1.03% |
| 24-11-11 | 47.39 | ▼-1.40 | ▼-2.87% |
| 24-11-08 | 48.79 | ▲0.05 | ▲0.1% |
| 24-11-07 | 48.74 | ▲3.54 | ▲7.83% |
| 24-11-06 | 45.20 | ▼-0.29 | ▼-0.64% |
| 24-11-05 | 45.49 | ▲0.71 | ▲1.59% |
| 24-11-04 | 44.78 | ▲0.55 | ▲1.24% |
| 24-11-01 | 44.23 | ▲0.46 | ▲1.05% |
| 24-10-31 | 43.77 | ▼-0.38 | ▼-0.86% |
| 24-10-30 | 44.15 | ▼-0.85 | ▼-1.89% |
| 24-10-29 | 45.00 | ▼-0.37 | ▼-0.82% |
| 24-10-28 | 45.37 | ▲1.04 | ▲2.35% |
| 24-10-25 | 44.33 | ▲0.85 | ▲1.95% |
| 24-10-24 | 43.48 | ▼-0.48 | ▼-1.09% |
| 24-10-23 | 43.96 | ▲0.48 | ▲1.1% |
| 24-10-22 | 43.48 | ▲0.29 | ▲0.67% |
| 24-10-21 | 43.19 | ▲0.10 | ▲0.23% |
| 24-10-18 | 43.09 | ▲0.85 | ▲2.01% |
| 24-10-17 | 42.24 | ▼-0.95 | ▼-2.2% |
| 24-10-16 | 43.19 | ▼-2.16 | ▼-4.76% |
| 24-10-15 | 45.35 | ▼-1.06 | ▼-2.28% |
| 24-10-14 | 46.41 | ▲0.39 | ▲0.85% |
| 24-10-11 | 46.02 | ▼-1.00 | ▼-2.13% |
| 24-10-10 | 47.02 | ▲0.37 | ▲0.79% |
| 24-10-09 | 46.65 | ▼-5.15 | ▼-9.94% |
| 24-10-08 | 51.80 | ▲3.63 | ▲7.54% |
| 24-09-30 | 48.17 | ▲4.37 | ▲9.98% |
| 24-09-27 | 43.80 | ▲2.47 | ▲5.98% |
| 24-09-26 | 41.33 | ▲2.73 | ▲7.07% |
| 24-09-25 | 38.60 | ▲0.28 | ▲0.73% |
| 24-09-24 | 38.32 | ▲2.04 | ▲5.62% |
| 24-09-23 | 36.28 | ▲0.36 | ▲1% |
| 24-09-20 | 35.92 | ▼-0.26 | ▼-0.72% |
| 24-09-19 | 36.18 | ▲0.04 | ▲0.11% |
| 24-09-18 | 36.14 | ▲0.29 | ▲0.81% |
| 24-09-13 | 35.85 | ▼-0.08 | ▼-0.22% |
| 24-09-12 | 35.93 | ▼-0.26 | ▼-0.72% |
| 24-09-11 | 36.19 | ▲0.72 | ▲2.03% |
| 24-09-10 | 35.47 | ▲0.20 | ▲0.57% |
| 24-09-09 | 35.27 | ▼-0.22 | ▼-0.62% |
| 24-09-06 | 35.49 | ▼-0.18 | ▼-0.5% |
| 24-09-05 | 35.67 | ▲0.26 | ▲0.73% |
| 24-09-04 | 35.41 | ▼-0.67 | ▼-1.86% |
| 24-09-03 | 36.08 | ▲0.13 | ▲0.36% |
| 24-09-02 | 35.95 | ▼-1.05 | ▼-2.84% |
| 24-08-30 | 37.00 | ▲3.01 | ▲8.86% |
| 24-08-29 | 33.99 | ▲0.19 | ▲0.56% |
| 24-08-28 | 33.80 | ▼-0.40 | ▼-1.17% |
| 24-08-27 | 34.20 | ▼-0.11 | ▼-0.32% |
| 24-08-26 | 34.31 | ▼-0.36 | ▼-1.04% |
| 24-08-23 | 34.67 | ▲0.30 | ▲0.87% |
| 24-08-22 | 34.37 | ▼-0.23 | ▼-0.66% |
| 24-08-21 | 34.60 | ▲0.20 | ▲0.58% |
| 24-08-20 | 34.40 | ▼-0.30 | ▼-0.86% |
| 24-08-19 | 34.70 | ▼-0.20 | ▼-0.57% |
| 24-08-16 | 34.90 | ▼-0.30 | ▼-0.85% |
| 24-08-15 | 35.20 | ▲0.61 | ▲1.76% |
| 24-08-14 | 34.59 | ▼-0.42 | ▼-1.2% |
| 24-08-13 | 35.01 | ▼-0.47 | ▼-1.32% |
| 24-08-12 | 35.48 | ▼-0.01 | ▼-0.03% |
| 24-08-09 | 35.49 | ▼-0.24 | ▼-0.67% |
| 24-08-08 | 35.73 | ▲0.70 | ▲2% |
| 24-08-07 | 35.03 | ▼-0.26 | ▼-0.74% |
| 24-08-06 | 35.29 | ▲0.39 | ▲1.12% |
| 24-08-05 | 34.90 | ▲0.25 | ▲0.72% |
| 24-08-02 | 34.65 | ▲0.04 | ▲0.12% |
| 24-08-01 | 34.61 | ▼-0.53 | ▼-1.51% |
| 24-07-31 | 35.14 | ▲1.54 | ▲4.58% |
| 24-07-30 | 33.60 | ▲0.05 | ▲0.15% |
| 24-07-29 | 33.55 | ▼-0.78 | ▼-2.27% |
| 24-07-26 | 34.33 | ▲0.08 | ▲0.23% |
| 24-07-25 | 34.25 | ▲0.28 | ▲0.82% |
| 24-07-24 | 33.97 | ▼-0.45 | ▼-1.31% |
| 24-07-23 | 34.42 | ▼-1.28 | ▼-3.59% |
| 24-07-22 | 35.70 | ▼-0.57 | ▼-1.57% |
| 24-07-19 | 36.27 | ▲0.49 | ▲1.37% |
| 24-07-18 | 35.78 | ▲0.68 | ▲1.94% |
| 24-07-17 | 35.10 | ▲0.85 | ▲2.48% |
| 24-07-16 | 34.25 | ▼-0.09 | ▼-0.26% |
| 24-07-15 | 34.34 | ▼-0.30 | ▼-0.87% |
| 24-07-12 | 34.64 | ▲0.05 | ▲0.14% |
| 24-07-11 | 34.59 | ▲0.46 | ▲1.35% |
| 24-07-10 | 34.13 | ▲0.29 | ▲0.86% |
| 24-07-09 | 33.84 | ▲0.50 | ▲1.5% |
| 24-07-08 | 33.34 | ▼-0.37 | ▼-1.1% |
| 24-07-05 | 33.71 | ▼-0.51 | ▼-1.49% |
| 24-07-04 | 34.22 | ▲0.07 | ▲0.2% |
| 24-07-03 | 34.15 | -0.00 | -0% |
| 24-07-02 | 34.15 | ▼-0.25 | ▼-0.73% |
| 24-07-01 | 34.40 | ▼-0.07 | ▼-0.2% |
| 24-06-28 | 34.47 | ▼-0.41 | ▼-1.18% |
| 24-06-27 | 34.88 | ▼-0.05 | ▼-0.14% |
| 24-06-26 | 34.93 | ▼-0.33 | ▼-0.94% |
| 24-06-25 | 35.26 | ▼-0.12 | ▼-0.34% |
| 24-06-24 | 35.38 | ▲1.03 | ▲3% |
| 24-06-21 | 34.35 | ▼-0.32 | ▼-0.92% |
| 24-06-20 | 34.67 | ▼-0.35 | ▼-1% |
| 24-06-19 | 35.02 | ▼-1.00 | ▼-2.78% |
| 24-06-18 | 36.02 | ▲0.06 | ▲0.17% |
| 24-06-17 | 35.96 | ▲0.02 | ▲0.06% |
| 24-06-14 | 35.94 | ▲0.53 | ▲1.5% |
| 24-06-13 | 35.41 | ▼-0.12 | ▼-0.34% |
| 24-06-12 | 35.53 | ▲0.18 | ▲0.51% |
| 24-06-11 | 35.35 | ▼-0.11 | ▼-0.31% |
| 24-06-07 | 35.46 | ▼-0.28 | ▼-0.78% |
| 24-06-06 | 35.74 | ▼-0.28 | ▼-0.78% |
| 24-06-05 | 36.02 | ▼-0.01 | ▼-0.03% |
| 24-06-04 | 36.03 | ▲0.43 | ▲1.21% |
| 24-06-03 | 35.60 | ▼-0.20 | ▼-0.56% |
| 24-05-31 | 35.80 | ▼-0.32 | ▼-0.89% |
| 24-05-30 | 36.12 | ▲0.12 | ▲0.33% |
| 24-05-29 | 36.00 | ▲0.19 | ▲0.53% |
| 24-05-28 | 35.81 | ▼-0.40 | ▼-1.1% |
| 24-05-27 | 36.21 | ▲0.20 | ▲0.56% |
| 24-05-24 | 36.01 | ▼-1.08 | ▼-2.91% |
| 24-05-23 | 37.09 | ▼-0.82 | ▼-2.16% |
| 24-05-22 | 37.91 | ▼-1.05 | ▼-2.7% |
| 24-05-21 | 38.96 | ▲0.61 | ▲1.59% |
| 24-05-20 | 38.35 | ▲0.35 | ▲0.92% |
| 24-05-17 | 38.00 | ▲0.50 | ▲1.33% |
| 24-05-16 | 37.50 | ▼-0.40 | ▼-1.06% |
| 24-05-15 | 37.90 | ▼-0.40 | ▼-1.04% |
| 24-05-14 | 38.30 | ▼-0.34 | ▼-0.88% |
| 24-05-13 | 38.64 | ▼-0.21 | ▼-0.54% |
| 24-05-10 | 38.85 | ▼-0.08 | ▼-0.21% |
| 24-05-09 | 38.93 | ▼-0.16 | ▼-0.41% |
| 24-05-08 | 39.09 | ▼-0.64 | ▼-1.61% |
| 24-05-07 | 39.73 | ▲0.05 | ▲0.13% |
| 24-05-06 | 39.68 | ▲0.42 | ▲1.07% |
| 24-04-30 | 39.26 | ▼-0.31 | ▼-0.78% |