Comparing Back to the side-by-side chart ↗
SPIC Dongfang New Energy Corp (000958.SHE) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.90 | 4.96 | 4.86 | 4.90 | +0.62% | 13,357,290 |
| 2026-10-15 | 4.97 | 4.99 | 4.85 | 4.87 | -2.99% | 17,445,355 |
| 2026-10-14 | 5.00 | 5.04 | 4.97 | 5.02 | +0.60% | 9,366,900 |
| 2026-10-13 | 5.01 | 5.02 | 4.95 | 4.99 | -0.40% | 8,804,600 |
| 2026-10-12 | 4.99 | 5.04 | 4.97 | 5.01 | +0.60% | 9,485,199 |
| 2026-10-09 | 4.99 | 5.01 | 4.94 | 4.98 | -0.20% | 9,389,400 |
| 2026-10-08 | 4.97 | 5.00 | 4.94 | 4.99 | +1.01% | 10,994,938 |
| 2026-09-30 | 4.91 | 4.98 | 4.91 | 4.94 | +0.41% | 11,192,576 |
| 2026-09-29 | 4.97 | 4.99 | 4.91 | 4.92 | -1.01% | 10,817,916 |
| 2026-09-28 | 5.05 | 5.06 | 4.97 | 4.97 | -1.19% | 13,713,493 |
| 2026-09-24 | 5.05 | 5.06 | 5.01 | 5.03 | +0.00% | 7,217,000 |
| 2026-09-23 | 5.08 | 5.09 | 5.03 | 5.03 | -0.98% | 9,011,845 |
| 2026-09-22 | 5.15 | 5.16 | 5.07 | 5.08 | -1.36% | 12,908,200 |
| 2026-09-21 | 5.12 | 5.15 | 5.09 | 5.15 | +0.39% | 8,275,045 |
| 2026-09-18 | 5.08 | 5.13 | 5.05 | 5.13 | +1.58% | 12,206,244 |
| 2026-09-17 | 5.06 | 5.10 | 5.01 | 5.05 | -0.39% | 9,864,049 |
| 2026-09-16 | 5.10 | 5.13 | 5.05 | 5.07 | -0.78% | 12,682,801 |
| 2026-09-15 | 5.22 | 5.25 | 5.05 | 5.11 | -2.29% | 21,508,576 |
| 2026-09-14 | 5.23 | 5.28 | 5.22 | 5.23 | -0.19% | 8,910,200 |
| 2026-09-11 | 5.28 | 5.29 | 5.23 | 5.24 | -1.13% | 13,578,413 |
| 2026-09-10 | 5.29 | 5.31 | 5.27 | 5.30 | +0.19% | 7,998,700 |
| 2026-09-09 | 5.29 | 5.31 | 5.27 | 5.29 | -0.38% | 8,464,700 |
| 2026-09-08 | 5.27 | 5.31 | 5.26 | 5.31 | +0.76% | 11,635,100 |
| 2026-09-07 | 5.26 | 5.27 | 5.24 | 5.27 | +0.38% | 7,861,400 |
| 2026-09-04 | 5.25 | 5.28 | 5.24 | 5.25 | +0.19% | 10,616,100 |
| 2026-09-03 | 5.26 | 5.29 | 5.24 | 5.24 | -0.38% | 8,592,558 |
| 2026-09-02 | 5.28 | 5.30 | 5.24 | 5.26 | -0.38% | 10,290,985 |
| 2026-09-01 | 5.26 | 5.30 | 5.26 | 5.28 | +0.19% | 10,612,437 |
| 2026-08-31 | 5.30 | 5.31 | 5.23 | 5.27 | -0.75% | 13,851,223 |
| 2026-08-28 | 5.31 | 5.33 | 5.29 | 5.31 | -0.56% | 10,177,800 |
| 2026-08-27 | 5.33 | 5.35 | 5.29 | 5.34 | +0.00% | 11,633,080 |
| 2026-08-26 | 5.30 | 5.35 | 5.29 | 5.34 | +0.56% | 9,506,800 |
| 2026-08-25 | 5.25 | 5.32 | 5.24 | 5.31 | +1.14% | 10,329,837 |
| 2026-08-24 | 5.25 | 5.27 | 5.23 | 5.25 | +0.00% | 9,406,100 |
| 2026-08-21 | 5.25 | 5.27 | 5.21 | 5.25 | -0.57% | 11,089,900 |
| 2026-08-20 | 5.26 | 5.32 | 5.26 | 5.28 | +0.38% | 10,217,800 |
| 2026-08-19 | 5.34 | 5.37 | 5.23 | 5.26 | -1.87% | 20,226,336 |
| 2026-08-18 | 5.39 | 5.40 | 5.35 | 5.36 | -0.74% | 9,385,918 |
| 2026-08-17 | 5.38 | 5.40 | 5.35 | 5.40 | +0.00% | 10,509,445 |
| 2026-08-14 | 5.45 | 5.45 | 5.39 | 5.40 | -1.10% | 14,234,010 |
| 2026-08-13 | 5.49 | 5.50 | 5.46 | 5.46 | -0.91% | 15,145,500 |
| 2026-08-12 | 5.54 | 5.54 | 5.48 | 5.51 | -1.43% | 22,250,631 |
| 2026-08-11 | 5.48 | 5.71 | 5.44 | 5.59 | +2.01% | 33,349,496 |
| 2026-08-10 | 5.47 | 5.50 | 5.45 | 5.48 | +0.18% | 13,216,900 |
| 2026-08-07 | 5.51 | 5.51 | 5.45 | 5.47 | -1.08% | 17,576,896 |
| 2026-08-06 | 5.48 | 5.53 | 5.44 | 5.53 | +0.55% | 24,073,699 |
| 2026-08-05 | 5.53 | 5.54 | 5.45 | 5.50 | -0.90% | 26,923,627 |
| 2026-08-04 | 5.59 | 5.63 | 5.51 | 5.55 | -0.89% | 30,704,584 |
| 2026-08-03 | 5.65 | 5.77 | 5.59 | 5.60 | +1.82% | 53,654,430 |
| 2026-07-31 | 5.42 | 5.50 | 5.41 | 5.50 | +1.48% | 20,956,602 |
| 2026-07-30 | 5.42 | 5.48 | 5.40 | 5.42 | -0.18% | 15,114,433 |
| 2026-07-29 | 5.40 | 5.44 | 5.38 | 5.43 | +0.56% | 12,110,094 |
| 2026-07-28 | 5.39 | 5.43 | 5.34 | 5.40 | +0.19% | 13,722,700 |
| 2026-07-27 | 5.26 | 5.40 | 5.25 | 5.39 | +1.70% | 15,522,300 |
| 2026-07-24 | 5.45 | 5.47 | 5.29 | 5.30 | -3.28% | 21,935,283 |
| 2026-07-23 | 5.40 | 5.49 | 5.36 | 5.48 | +1.48% | 16,978,135 |
| 2026-07-22 | 5.42 | 5.45 | 5.35 | 5.40 | -1.10% | 19,328,885 |
| 2026-07-21 | 5.50 | 5.56 | 5.41 | 5.46 | -0.91% | 28,535,619 |
| 2026-07-20 | 5.38 | 5.52 | 5.35 | 5.51 | +2.04% | 29,059,400 |
| 2026-07-17 | 5.40 | 5.54 | 5.34 | 5.40 | +0.19% | 29,699,396 |
| 2026-07-16 | 5.40 | 5.42 | 5.35 | 5.39 | -0.37% | 16,736,873 |
| 2026-07-15 | 5.30 | 5.42 | 5.29 | 5.41 | +2.27% | 18,217,572 |
| 2026-07-14 | 5.23 | 5.32 | 5.20 | 5.29 | +1.34% | 16,225,642 |
| 2026-07-13 | 5.30 | 5.31 | 5.20 | 5.22 | -2.25% | 17,949,199 |
| 2026-07-10 | 5.33 | 5.40 | 5.27 | 5.34 | +0.38% | 18,785,607 |
| 2026-07-09 | 5.40 | 5.40 | 5.23 | 5.32 | -1.12% | 22,452,859 |
| 2026-07-08 | 5.60 | 5.60 | 5.35 | 5.38 | -4.10% | 31,501,988 |
| 2026-07-07 | 5.59 | 5.67 | 5.56 | 5.61 | +0.00% | 17,389,559 |
| 2026-07-06 | 5.65 | 5.65 | 5.58 | 5.61 | -0.53% | 15,864,875 |
| 2026-07-03 | 5.63 | 5.64 | 5.57 | 5.64 | +0.53% | 19,282,146 |
| 2026-07-02 | 5.65 | 5.71 | 5.60 | 5.61 | -1.23% | 21,899,303 |
| 2026-07-01 | 5.64 | 5.72 | 5.59 | 5.68 | +0.71% | 24,902,537 |
| 2026-06-30 | 5.72 | 5.72 | 5.59 | 5.64 | -1.74% | 20,587,352 |
| 2026-06-29 | 5.61 | 5.76 | 5.53 | 5.74 | +2.50% | 26,930,129 |
| 2026-06-26 | 5.63 | 5.72 | 5.60 | 5.60 | -0.36% | 25,302,559 |
| 2026-06-25 | 5.73 | 5.74 | 5.60 | 5.62 | -1.92% | 30,521,340 |
| 2026-06-24 | 5.71 | 5.82 | 5.68 | 5.73 | -0.69% | 30,014,500 |
| 2026-06-23 | 5.84 | 5.94 | 5.75 | 5.77 | -1.87% | 32,021,393 |
| 2026-06-22 | 5.81 | 5.90 | 5.68 | 5.88 | +1.03% | 47,636,230 |
| 2026-06-18 | 5.90 | 5.99 | 5.79 | 5.82 | -1.85% | 46,322,367 |
| 2026-06-17 | 6.29 | 6.31 | 5.90 | 5.93 | -6.02% | 80,764,648 |
| 2026-06-16 | 6.55 | 6.63 | 6.28 | 6.31 | -4.54% | 92,604,523 |
| 2026-06-15 | 6.37 | 6.64 | 6.33 | 6.61 | +3.12% | 176,773,797 |
| 2026-06-12 | 5.83 | 6.47 | 5.83 | 6.41 | +9.01% | 174,146,203 |
| 2026-06-11 | 5.71 | 5.92 | 5.60 | 5.88 | +1.91% | 44,727,609 |
| 2026-06-10 | 5.67 | 6.00 | 5.53 | 5.77 | +0.87% | 52,196,352 |
| 2026-06-09 | 5.80 | 5.83 | 5.53 | 5.72 | -1.55% | 56,037,469 |
| 2026-06-08 | 6.05 | 6.11 | 5.76 | 5.81 | -5.99% | 82,382,359 |
| 2026-06-05 | 6.22 | 6.50 | 6.15 | 6.18 | -0.48% | 76,542,609 |
| 2026-06-04 | 6.16 | 6.22 | 6.06 | 6.21 | +0.16% | 54,425,008 |
| 2026-06-03 | 6.31 | 6.31 | 6.16 | 6.20 | -1.74% | 60,801,434 |
| 2026-06-02 | 6.17 | 6.35 | 6.16 | 6.31 | +1.77% | 79,078,281 |
| 2026-06-01 | 6.14 | 6.25 | 6.05 | 6.20 | +1.64% | 64,139,859 |
| 2026-05-29 | 6.01 | 6.16 | 5.99 | 6.10 | +1.16% | 57,204,078 |
| 2026-05-28 | 6.00 | 6.20 | 5.90 | 6.03 | +2.55% | 54,650,609 |
| 2026-05-27 | 6.04 | 6.06 | 5.87 | 5.88 | -2.81% | 29,551,680 |
| 2026-05-26 | 6.05 | 6.05 | 5.94 | 6.05 | +0.00% | 29,289,900 |
| 2026-05-25 | 6.08 | 6.11 | 6.02 | 6.05 | -0.17% | 24,710,039 |
| 2026-05-22 | 6.12 | 6.14 | 6.04 | 6.06 | -0.33% | 28,697,400 |
| 2026-05-21 | 6.20 | 6.29 | 6.07 | 6.08 | -2.56% | 43,892,230 |
| 2026-05-20 | 6.17 | 6.26 | 6.10 | 6.24 | +1.13% | 47,360,512 |
| 2026-05-19 | 6.06 | 6.19 | 6.01 | 6.17 | +1.98% | 43,894,770 |
| 2026-05-18 | 5.98 | 6.08 | 5.95 | 6.05 | +1.17% | 30,015,699 |
| 2026-05-15 | 6.11 | 6.12 | 5.95 | 5.98 | -2.13% | 44,847,500 |
| 2026-05-14 | 6.30 | 6.34 | 6.10 | 6.11 | -3.02% | 47,973,793 |
| 2026-05-13 | 6.28 | 6.35 | 6.24 | 6.30 | +0.64% | 42,404,219 |
| 2026-05-12 | 6.20 | 6.33 | 6.17 | 6.26 | +0.97% | 46,972,609 |
| 2026-05-11 | 6.08 | 6.22 | 6.08 | 6.20 | +1.97% | 45,230,648 |
| 2026-05-08 | 6.10 | 6.23 | 6.06 | 6.08 | -0.82% | 40,836,102 |
| 2026-05-07 | 5.96 | 6.14 | 5.92 | 6.13 | +3.03% | 63,670,566 |
| 2026-05-06 | 5.92 | 5.99 | 5.86 | 5.95 | +0.51% | 49,718,840 |
| 2026-04-30 | 5.99 | 6.02 | 5.91 | 5.92 | -1.17% | 22,036,689 |
| 2026-04-29 | 5.90 | 6.02 | 5.87 | 5.99 | +1.18% | 32,308,420 |
| 2026-04-28 | 5.96 | 5.97 | 5.81 | 5.92 | -0.67% | 41,645,770 |
| 2026-04-27 | 6.03 | 6.09 | 5.88 | 5.96 | -1.16% | 36,649,793 |
| 2026-04-24 | 6.16 | 6.17 | 6.00 | 6.03 | -3.21% | 48,084,930 |
| 2026-04-23 | 6.14 | 6.24 | 6.13 | 6.23 | +1.63% | 44,642,000 |
| 2026-04-22 | 6.07 | 6.14 | 6.05 | 6.13 | +0.66% | 22,830,199 |
| 2026-04-21 | 6.07 | 6.12 | 6.02 | 6.09 | +0.16% | 25,945,500 |
| 2026-04-20 | 6.10 | 6.12 | 6.05 | 6.08 | -0.16% | 22,546,939 |
| 2026-04-17 | 6.04 | 6.11 | 6.03 | 6.09 | +0.83% | 24,419,400 |
| 2026-04-16 | 6.05 | 6.06 | 6.01 | 6.04 | +0.00% | 19,141,100 |
| 2026-04-15 | 6.08 | 6.09 | 6.04 | 6.04 | -0.49% | 17,656,500 |
| 2026-04-14 | 6.11 | 6.13 | 6.02 | 6.07 | -0.33% | 23,417,801 |
| 2026-04-13 | 6.09 | 6.10 | 6.05 | 6.09 | +0.16% | 17,027,100 |
| 2026-04-10 | 6.05 | 6.12 | 6.04 | 6.08 | +0.66% | 20,884,100 |
| 2026-04-09 | 6.12 | 6.17 | 6.02 | 6.04 | -2.11% | 26,984,400 |
| 2026-04-08 | 6.08 | 6.17 | 6.05 | 6.17 | +3.01% | 39,893,359 |
| 2026-04-07 | 6.04 | 6.05 | 5.97 | 5.99 | -0.50% | 23,595,020 |
| 2026-04-03 | 6.22 | 6.24 | 5.99 | 6.02 | -3.06% | 41,393,352 |
| 2026-04-02 | 6.27 | 6.30 | 6.19 | 6.21 | -0.96% | 28,263,270 |
| 2026-04-01 | 6.33 | 6.34 | 6.24 | 6.27 | +0.16% | 25,394,100 |
| 2026-03-31 | 6.35 | 6.42 | 6.25 | 6.26 | -2.34% | 32,660,301 |
| 2026-03-30 | 6.35 | 6.42 | 6.19 | 6.41 | -0.31% | 44,640,559 |
| 2026-03-27 | 6.32 | 6.44 | 6.31 | 6.43 | +0.00% | 37,709,602 |
| 2026-03-26 | 6.65 | 6.67 | 6.40 | 6.43 | -3.02% | 53,819,602 |
| 2026-03-25 | 6.46 | 6.69 | 6.46 | 6.63 | +1.84% | 52,386,359 |
| 2026-03-24 | 6.37 | 6.51 | 6.24 | 6.51 | +3.50% | 49,504,512 |
| 2026-03-23 | 6.45 | 6.50 | 6.24 | 6.29 | -3.82% | 58,778,641 |
| 2026-03-20 | 6.67 | 6.75 | 6.54 | 6.54 | -2.10% | 38,713,090 |
| 2026-03-19 | 6.68 | 6.76 | 6.66 | 6.68 | -0.74% | 34,657,719 |
| 2026-03-18 | 6.81 | 6.86 | 6.66 | 6.73 | -1.17% | 49,062,648 |
| 2026-03-17 | 6.79 | 6.97 | 6.74 | 6.81 | +0.29% | 65,000,871 |
| 2026-03-16 | 6.80 | 6.88 | 6.74 | 6.79 | -0.29% | 46,057,367 |
| 2026-03-13 | 6.92 | 6.97 | 6.79 | 6.81 | -2.01% | 50,550,199 |
| 2026-03-12 | 6.86 | 6.97 | 6.84 | 6.95 | +0.87% | 64,125,246 |
| 2026-03-11 | 6.90 | 6.91 | 6.74 | 6.89 | -0.14% | 53,613,699 |
| 2026-03-10 | 6.83 | 6.99 | 6.80 | 6.90 | +0.73% | 67,069,344 |
| 2026-03-09 | 6.76 | 6.88 | 6.75 | 6.85 | +0.74% | 56,823,391 |
| 2026-03-06 | 6.70 | 6.83 | 6.66 | 6.80 | +1.49% | 55,282,238 |
| 2026-03-05 | 6.63 | 6.74 | 6.60 | 6.70 | +1.98% | 52,796,848 |
| 2026-03-04 | 6.51 | 6.63 | 6.50 | 6.57 | -0.30% | 28,770,721 |
| 2026-03-03 | 6.73 | 6.74 | 6.56 | 6.59 | -2.08% | 45,127,672 |
| 2026-03-02 | 6.60 | 6.75 | 6.56 | 6.73 | +1.20% | 65,567,742 |
| 2026-02-27 | 6.51 | 6.66 | 6.49 | 6.65 | +2.31% | 55,570,180 |
| 2026-02-26 | 6.51 | 6.53 | 6.48 | 6.50 | +0.00% | 23,593,801 |
| 2026-02-25 | 6.47 | 6.54 | 6.46 | 6.50 | +0.46% | 21,594,529 |
| 2026-02-24 | 6.43 | 6.49 | 6.43 | 6.47 | +0.94% | 21,369,721 |
| 2026-02-13 | 6.53 | 6.53 | 6.41 | 6.41 | -1.23% | 26,633,250 |
| 2026-02-12 | 6.50 | 6.57 | 6.48 | 6.49 | +0.31% | 22,377,449 |
| 2026-02-11 | 6.46 | 6.57 | 6.45 | 6.47 | +0.31% | 24,374,199 |
| 2026-02-10 | 6.49 | 6.50 | 6.44 | 6.45 | -0.62% | 18,069,801 |
| 2026-02-09 | 6.48 | 6.51 | 6.46 | 6.49 | +0.46% | 20,499,859 |
| 2026-02-06 | 6.46 | 6.51 | 6.40 | 6.46 | -0.31% | 19,430,070 |
| 2026-02-05 | 6.53 | 6.54 | 6.46 | 6.48 | -1.22% | 25,138,631 |
| 2026-02-04 | 6.52 | 6.57 | 6.50 | 6.56 | +0.61% | 25,018,189 |
| 2026-02-03 | 6.47 | 6.53 | 6.45 | 6.52 | +1.24% | 23,252,750 |
| 2026-02-02 | 6.51 | 6.57 | 6.43 | 6.44 | -1.23% | 32,408,080 |
| 2026-01-30 | 6.60 | 6.61 | 6.46 | 6.52 | -1.36% | 35,806,488 |
| 2026-01-29 | 6.65 | 6.67 | 6.52 | 6.61 | -1.20% | 41,069,301 |
| 2026-01-28 | 6.76 | 6.76 | 6.68 | 6.69 | +0.45% | 31,245,119 |
| 2026-01-27 | 6.66 | 6.68 | 6.56 | 6.66 | +0.00% | 29,870,949 |
| 2026-01-26 | 6.78 | 6.83 | 6.65 | 6.66 | -1.91% | 45,418,473 |
| 2026-01-23 | 6.85 | 6.85 | 6.75 | 6.79 | -0.44% | 40,530,320 |
| 2026-01-22 | 6.70 | 6.85 | 6.70 | 6.82 | +1.49% | 39,983,551 |
| 2026-01-21 | 6.76 | 6.84 | 6.69 | 6.72 | -0.88% | 40,536,191 |
| 2026-01-20 | 6.85 | 6.89 | 6.73 | 6.78 | -1.17% | 50,434,754 |
| 2026-01-19 | 6.85 | 6.93 | 6.78 | 6.86 | -0.29% | 44,431,289 |
| 2026-01-16 | 7.02 | 7.09 | 6.86 | 6.88 | -2.13% | 67,969,484 |
| 2026-01-15 | 7.09 | 7.16 | 6.87 | 7.03 | -0.14% | 104,371,060 |
| 2026-01-14 | 6.78 | 7.30 | 6.67 | 7.04 | +6.02% | 180,070,410 |
| 2026-01-13 | 6.72 | 6.80 | 6.57 | 6.64 | -1.19% | 66,218,672 |
| 2026-01-12 | 6.80 | 6.80 | 6.62 | 6.72 | +0.30% | 62,639,650 |
| 2026-01-09 | 6.57 | 6.71 | 6.57 | 6.70 | +1.98% | 55,154,384 |
| 2026-01-08 | 6.52 | 6.60 | 6.49 | 6.57 | +0.15% | 34,805,360 |
| 2026-01-07 | 6.57 | 6.69 | 6.55 | 6.56 | -0.61% | 39,978,635 |
| 2026-01-06 | 6.53 | 6.60 | 6.51 | 6.60 | +0.76% | 37,857,734 |
| 2026-01-05 | 6.56 | 6.64 | 6.53 | 6.55 | +1.24% | 30,611,553 |
| 2025-12-31 | 6.52 | 6.52 | 6.46 | 6.47 | -0.77% | 24,229,387 |
| 2025-12-30 | 6.60 | 6.65 | 6.50 | 6.52 | -2.10% | 39,036,474 |
| 2025-12-29 | 6.70 | 6.87 | 6.62 | 6.66 | +1.37% | 66,480,660 |
| 2025-12-26 | 6.51 | 6.61 | 6.48 | 6.57 | +0.92% | 27,663,100 |
| 2025-12-25 | 6.50 | 6.54 | 6.48 | 6.51 | -0.15% | 22,176,068 |
| 2025-12-24 | 6.49 | 6.53 | 6.46 | 6.52 | +0.31% | 16,224,929 |
| 2025-12-23 | 6.57 | 6.61 | 6.48 | 6.50 | -1.07% | 21,106,158 |
| 2025-12-22 | 6.61 | 6.65 | 6.56 | 6.57 | -0.61% | 21,064,740 |
| 2025-12-19 | 6.50 | 6.64 | 6.49 | 6.61 | +1.23% | 26,867,813 |
| 2025-12-18 | 6.45 | 6.56 | 6.42 | 6.53 | +0.93% | 26,419,200 |
| 2025-12-17 | 6.42 | 6.49 | 6.37 | 6.47 | +0.78% | 22,653,019 |
| 2025-12-16 | 6.59 | 6.60 | 6.41 | 6.42 | -2.87% | 35,151,858 |
| 2025-12-15 | 6.73 | 6.73 | 6.60 | 6.61 | -1.49% | 29,663,928 |
| 2025-12-12 | 6.60 | 6.73 | 6.55 | 6.71 | +2.44% | 40,450,068 |
| 2025-12-11 | 6.60 | 6.69 | 6.53 | 6.55 | -0.76% | 32,281,453 |
| 2025-12-10 | 6.61 | 6.62 | 6.51 | 6.60 | -0.60% | 34,906,554 |
| 2025-12-09 | 6.73 | 6.73 | 6.63 | 6.64 | -0.45% | 33,482,707 |
| 2025-12-08 | 6.75 | 6.75 | 6.63 | 6.67 | -0.89% | 45,255,900 |
| 2025-12-05 | 7.00 | 7.00 | 6.63 | 6.73 | -3.86% | 96,436,092 |
| 2025-12-04 | 7.08 | 7.10 | 6.94 | 7.00 | -1.82% | 41,529,400 |
| 2025-12-03 | 7.06 | 7.16 | 7.04 | 7.13 | +0.71% | 59,150,194 |
| 2025-12-02 | 6.99 | 7.15 | 6.94 | 7.08 | +0.71% | 57,700,698 |
| 2025-12-01 | 7.18 | 7.19 | 7.00 | 7.03 | -2.09% | 55,566,483 |
| 2025-11-28 | 7.14 | 7.18 | 7.01 | 7.18 | +1.56% | 67,976,219 |
| 2025-11-27 | 7.02 | 7.28 | 6.98 | 7.07 | +2.46% | 101,276,005 |
| 2025-11-26 | 6.86 | 7.02 | 6.76 | 6.90 | +2.68% | 87,206,794 |
| 2025-11-25 | 6.65 | 6.84 | 6.61 | 6.72 | +1.36% | 62,202,613 |
| 2025-11-24 | 6.72 | 6.75 | 6.50 | 6.63 | -1.34% | 53,697,398 |
| 2025-11-21 | 6.72 | 6.90 | 6.68 | 6.72 | -0.88% | 61,955,476 |
| 2025-11-20 | 6.86 | 6.89 | 6.76 | 6.78 | -0.59% | 44,058,867 |
| 2025-11-19 | 6.82 | 6.87 | 6.72 | 6.82 | -0.58% | 58,730,661 |
| 2025-11-18 | 7.10 | 7.13 | 6.81 | 6.86 | -3.11% | 88,810,918 |
| 2025-11-17 | 7.50 | 7.50 | 7.07 | 7.08 | -3.01% | 194,224,173 |
| 2025-11-14 | 6.86 | 7.30 | 6.83 | 7.30 | +9.94% | 116,301,331 |
| 2025-11-13 | 6.63 | 6.67 | 6.60 | 6.64 | +0.15% | 28,885,280 |
| 2025-11-12 | 6.70 | 6.72 | 6.58 | 6.63 | -1.34% | 34,782,400 |
| 2025-11-11 | 6.81 | 6.82 | 6.70 | 6.72 | -1.47% | 47,133,135 |
| 2025-11-10 | 6.98 | 7.00 | 6.81 | 6.82 | -2.01% | 60,581,100 |
| 2025-11-07 | 6.73 | 7.02 | 6.72 | 6.96 | +2.81% | 84,113,377 |
| 2025-11-06 | 6.71 | 6.84 | 6.69 | 6.77 | +0.74% | 50,581,552 |
| 2025-11-05 | 6.58 | 6.83 | 6.53 | 6.72 | +0.00% | 52,825,416 |
| 2025-11-04 | 6.72 | 6.74 | 6.66 | 6.72 | -0.15% | 34,421,563 |
| 2025-11-03 | 6.62 | 6.80 | 6.62 | 6.73 | +1.97% | 58,147,237 |
| 2025-10-31 | 6.57 | 6.66 | 6.52 | 6.60 | +0.46% | 37,007,148 |
| 2025-10-30 | 6.50 | 6.63 | 6.49 | 6.57 | +1.23% | 50,195,990 |
| 2025-10-29 | 6.44 | 6.51 | 6.39 | 6.49 | +0.15% | 25,844,391 |
| 2025-10-28 | 6.48 | 6.54 | 6.46 | 6.48 | +0.00% | 24,037,000 |
| 2025-10-27 | 6.47 | 6.50 | 6.42 | 6.48 | +0.15% | 27,119,500 |
| 2025-10-24 | 6.38 | 6.55 | 6.34 | 6.47 | +1.57% | 36,704,128 |
| 2025-10-23 | 6.33 | 6.38 | 6.24 | 6.37 | +0.95% | 21,250,665 |
| 2025-10-22 | 6.36 | 6.38 | 6.30 | 6.31 | -0.79% | 18,618,926 |
| 2025-10-21 | 6.26 | 6.38 | 6.26 | 6.36 | +1.27% | 27,300,505 |
| 2025-10-20 | 6.30 | 6.35 | 6.25 | 6.28 | +0.16% | 23,412,500 |
| 2025-10-17 | 6.37 | 6.41 | 6.27 | 6.27 | -1.57% | 24,937,604 |
| 2025-10-16 | 6.47 | 6.47 | 6.34 | 6.37 | -1.39% | 26,181,100 |
| 2025-10-15 | 6.49 | 6.51 | 6.38 | 6.46 | -0.46% | 32,540,198 |
| 2025-10-14 | 6.52 | 6.57 | 6.48 | 6.49 | -0.61% | 33,745,645 |
| 2025-10-13 | 6.26 | 6.55 | 6.26 | 6.53 | +0.77% | 34,973,973 |
| 2025-10-10 | 6.39 | 6.62 | 6.36 | 6.48 | +1.57% | 60,116,373 |
| 2025-10-09 | 6.34 | 6.40 | 6.18 | 6.38 | -2.45% | 81,546,467 |
| 2025-09-30 | 6.55 | 6.56 | 6.51 | 6.54 | -0.15% | 28,396,461 |
| 2025-09-29 | 6.52 | 6.61 | 6.43 | 6.55 | +0.46% | 35,171,698 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+6.69%). 가장 약한 달: 12월 (-7.97%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
SPIC Dongfang New Energy Corp (000958.SHE)의 최근 종가는 얼마입니까?
2026-10-16 기준 4.90. Closelook 데이터 레이크의 일별 가격 기록 기준.
000958.SHE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 7.50, 최저 4.85 (2026-10-16 기준).
SPIC Dongfang New Energy Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 000958.SHE의 가장 강한 달은 11월(평균 +6.69%), 가장 약한 달은 12월(평균 -7.97%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.