Comparing Back to the side-by-side chart ↗
Sieyuan Electric Co Ltd (002028.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 | 118.03 | 120.08 | 116.65 | 118.03 | +1.24% | 6,341,765 |
| 2026-10-15 | 113.96 | 117.50 | 112.02 | 116.58 | +0.07% | 10,120,771 |
| 2026-10-14 | 118.70 | 120.08 | 115.60 | 116.50 | -1.85% | 6,847,666 |
| 2026-10-13 | 118.60 | 120.33 | 116.78 | 118.70 | -1.62% | 8,547,542 |
| 2026-10-12 | 118.52 | 123.38 | 118.35 | 120.65 | +0.47% | 10,510,572 |
| 2026-10-09 | 116.00 | 120.88 | 114.00 | 120.09 | +2.54% | 14,780,072 |
| 2026-10-08 | 120.40 | 120.76 | 116.53 | 117.11 | -2.78% | 13,174,882 |
| 2026-09-30 | 120.43 | 122.97 | 119.50 | 120.46 | -0.29% | 6,271,025 |
| 2026-09-29 | 122.80 | 123.00 | 119.02 | 120.81 | -0.21% | 8,661,539 |
| 2026-09-28 | 125.79 | 125.79 | 120.04 | 121.07 | -3.31% | 13,102,547 |
| 2026-09-24 | 128.27 | 129.68 | 125.17 | 125.22 | -2.60% | 10,000,707 |
| 2026-09-23 | 129.68 | 129.68 | 125.70 | 128.56 | +0.12% | 15,962,003 |
| 2026-09-22 | 139.02 | 139.39 | 127.07 | 128.40 | -7.55% | 17,239,072 |
| 2026-09-21 | 138.00 | 139.60 | 137.00 | 138.89 | +0.64% | 6,832,560 |
| 2026-09-18 | 135.01 | 138.16 | 133.03 | 138.00 | +2.66% | 10,125,778 |
| 2026-09-17 | 134.30 | 136.46 | 133.80 | 134.42 | -0.49% | 5,196,799 |
| 2026-09-16 | 138.65 | 139.00 | 134.61 | 135.08 | -2.59% | 9,348,576 |
| 2026-09-15 | 133.01 | 139.50 | 132.69 | 138.67 | +3.64% | 11,327,509 |
| 2026-09-14 | 134.36 | 135.77 | 133.00 | 133.80 | -0.65% | 6,635,400 |
| 2026-09-11 | 134.95 | 134.99 | 132.96 | 134.67 | -0.44% | 6,906,162 |
| 2026-09-10 | 137.60 | 137.94 | 133.33 | 135.26 | -2.40% | 9,976,889 |
| 2026-09-09 | 139.80 | 140.38 | 136.98 | 138.58 | -0.62% | 10,969,443 |
| 2026-09-08 | 145.00 | 145.57 | 138.80 | 139.45 | -3.83% | 13,720,420 |
| 2026-09-07 | 147.00 | 147.00 | 142.08 | 145.00 | -1.49% | 12,168,937 |
| 2026-09-04 | 144.58 | 149.96 | 144.58 | 147.20 | +2.24% | 13,248,654 |
| 2026-09-03 | 144.00 | 144.44 | 141.05 | 143.98 | +1.65% | 9,339,113 |
| 2026-09-02 | 139.68 | 145.88 | 138.60 | 141.64 | +0.96% | 13,207,924 |
| 2026-09-01 | 140.12 | 142.99 | 138.05 | 140.30 | +0.13% | 18,470,982 |
| 2026-08-31 | 139.00 | 140.52 | 135.39 | 140.12 | -2.14% | 24,439,461 |
| 2026-08-28 | 141.05 | 146.51 | 138.10 | 143.18 | -6.69% | 44,622,242 |
| 2026-08-27 | 157.00 | 158.00 | 153.44 | 153.44 | -10.00% | 6,598,100 |
| 2026-08-26 | 169.58 | 172.61 | 166.70 | 170.49 | +0.52% | 6,031,685 |
| 2026-08-25 | 173.20 | 175.00 | 169.19 | 169.60 | -3.20% | 5,893,766 |
| 2026-08-24 | 176.00 | 178.69 | 171.34 | 175.20 | -0.84% | 8,823,233 |
| 2026-08-21 | 172.00 | 176.82 | 170.26 | 176.69 | +1.76% | 9,194,339 |
| 2026-08-20 | 172.73 | 176.37 | 171.10 | 173.63 | +1.54% | 7,632,785 |
| 2026-08-19 | 178.31 | 181.02 | 169.10 | 171.00 | -6.27% | 14,423,766 |
| 2026-08-18 | 186.41 | 188.58 | 179.50 | 182.44 | -0.39% | 14,923,107 |
| 2026-08-17 | 167.80 | 183.15 | 167.80 | 183.15 | +10.00% | 13,247,257 |
| 2026-08-14 | 166.44 | 168.24 | 164.30 | 166.50 | -0.64% | 7,169,261 |
| 2026-08-13 | 166.39 | 173.10 | 165.56 | 167.58 | +1.02% | 10,986,243 |
| 2026-08-12 | 162.93 | 166.99 | 162.01 | 165.89 | +1.82% | 6,743,806 |
| 2026-08-11 | 167.00 | 167.00 | 159.68 | 162.92 | -1.51% | 6,891,944 |
| 2026-08-10 | 166.62 | 168.68 | 156.74 | 165.42 | +2.49% | 12,172,467 |
| 2026-08-07 | 159.88 | 162.07 | 156.74 | 161.40 | +0.52% | 9,442,150 |
| 2026-08-06 | 157.34 | 161.91 | 157.16 | 160.56 | -0.24% | 7,813,291 |
| 2026-08-05 | 155.69 | 162.18 | 154.00 | 160.95 | +3.50% | 8,998,734 |
| 2026-08-04 | 159.01 | 161.28 | 149.40 | 155.50 | -1.02% | 12,210,734 |
| 2026-08-03 | 159.00 | 160.60 | 154.33 | 157.11 | +0.38% | 7,395,079 |
| 2026-07-31 | 162.17 | 164.68 | 156.18 | 156.51 | +1.56% | 14,084,985 |
| 2026-07-30 | 165.00 | 165.90 | 154.03 | 154.10 | -6.98% | 10,944,929 |
| 2026-07-29 | 161.28 | 166.37 | 158.58 | 165.66 | +2.72% | 10,023,641 |
| 2026-07-28 | 167.01 | 168.30 | 160.05 | 161.28 | -4.17% | 10,642,556 |
| 2026-07-27 | 162.68 | 170.50 | 160.99 | 168.30 | +3.45% | 14,069,619 |
| 2026-07-24 | 165.46 | 165.46 | 159.60 | 162.68 | -1.17% | 12,868,325 |
| 2026-07-23 | 155.00 | 164.86 | 154.57 | 164.60 | +6.70% | 17,290,184 |
| 2026-07-22 | 156.52 | 159.89 | 151.81 | 154.27 | -1.04% | 9,303,001 |
| 2026-07-21 | 151.30 | 156.50 | 148.68 | 155.89 | +2.90% | 14,769,712 |
| 2026-07-20 | 149.99 | 157.43 | 148.05 | 151.50 | +3.03% | 14,237,912 |
| 2026-07-17 | 150.00 | 152.10 | 145.29 | 147.05 | -2.87% | 13,140,315 |
| 2026-07-16 | 157.09 | 158.57 | 150.27 | 151.40 | -4.83% | 11,464,800 |
| 2026-07-15 | 160.00 | 162.67 | 153.53 | 159.08 | -1.80% | 14,308,140 |
| 2026-07-14 | 161.50 | 165.00 | 152.50 | 162.00 | +1.57% | 14,510,250 |
| 2026-07-13 | 148.70 | 165.10 | 148.51 | 159.50 | +5.12% | 21,499,668 |
| 2026-07-10 | 159.39 | 162.00 | 151.36 | 151.73 | -4.75% | 12,548,802 |
| 2026-07-09 | 158.02 | 159.99 | 152.60 | 159.30 | +1.57% | 11,667,210 |
| 2026-07-08 | 167.44 | 169.88 | 156.58 | 156.84 | -5.49% | 8,960,786 |
| 2026-07-07 | 174.20 | 176.20 | 165.51 | 165.95 | -4.74% | 10,284,651 |
| 2026-07-06 | 169.00 | 179.80 | 168.93 | 174.20 | +3.91% | 14,157,832 |
| 2026-07-03 | 155.40 | 169.97 | 154.38 | 167.65 | +7.86% | 16,652,186 |
| 2026-07-02 | 162.46 | 164.30 | 155.02 | 155.44 | -6.23% | 12,967,904 |
| 2026-07-01 | 174.00 | 176.50 | 165.00 | 165.77 | -4.18% | 13,700,045 |
| 2026-06-30 | 172.87 | 175.48 | 170.00 | 173.00 | -0.51% | 10,517,173 |
| 2026-06-29 | 171.04 | 174.49 | 168.33 | 173.89 | -0.70% | 12,853,529 |
| 2026-06-26 | 185.55 | 188.50 | 174.58 | 175.12 | -7.10% | 16,166,507 |
| 2026-06-25 | 185.01 | 196.36 | 185.00 | 188.50 | +0.80% | 9,879,828 |
| 2026-06-24 | 191.14 | 192.70 | 184.00 | 187.00 | -3.11% | 10,234,653 |
| 2026-06-23 | 201.34 | 205.90 | 191.20 | 193.00 | -4.08% | 11,674,904 |
| 2026-06-22 | 194.01 | 203.00 | 193.55 | 201.20 | +5.78% | 17,806,977 |
| 2026-06-18 | 189.00 | 197.88 | 188.71 | 190.20 | +1.75% | 13,737,609 |
| 2026-06-17 | 180.01 | 188.98 | 180.01 | 186.93 | +7.14% | 17,321,516 |
| 2026-06-16 | 176.50 | 180.80 | 174.00 | 174.48 | -1.98% | 10,171,916 |
| 2026-06-15 | 173.50 | 178.50 | 170.37 | 178.00 | +2.71% | 11,072,191 |
| 2026-06-12 | 174.33 | 176.82 | 171.15 | 173.30 | +0.76% | 8,907,960 |
| 2026-06-11 | 174.97 | 175.29 | 170.00 | 172.00 | -1.71% | 5,874,194 |
| 2026-06-10 | 180.80 | 180.80 | 172.28 | 175.00 | -4.53% | 10,801,077 |
| 2026-06-09 | 180.00 | 185.00 | 177.50 | 183.30 | +3.22% | 10,259,613 |
| 2026-06-08 | 170.00 | 183.48 | 170.00 | 177.59 | +0.06% | 14,393,878 |
| 2026-06-05 | 191.05 | 192.78 | 176.46 | 177.49 | -7.94% | 22,666,046 |
| 2026-06-04 | 190.01 | 198.77 | 190.00 | 192.80 | -0.69% | 11,214,777 |
| 2026-06-03 | 204.10 | 204.27 | 191.90 | 194.13 | -5.89% | 19,532,268 |
| 2026-06-02 | 214.19 | 214.49 | 204.00 | 206.27 | -4.50% | 11,738,328 |
| 2026-06-01 | 205.50 | 219.81 | 203.50 | 216.00 | +6.85% | 21,750,321 |
| 2026-05-29 | 208.00 | 208.56 | 201.00 | 202.15 | -1.34% | 12,868,084 |
| 2026-05-28 | 198.45 | 206.85 | 196.55 | 204.90 | +3.58% | 12,816,222 |
| 2026-05-27 | 196.19 | 206.91 | 194.60 | 197.82 | +1.92% | 12,723,127 |
| 2026-05-26 | 202.88 | 202.88 | 193.31 | 194.10 | -4.55% | 12,213,694 |
| 2026-05-25 | 198.06 | 204.60 | 198.06 | 203.36 | +3.16% | 10,525,763 |
| 2026-05-22 | 201.01 | 201.85 | 196.18 | 197.14 | -0.84% | 7,451,890 |
| 2026-05-21 | 205.30 | 209.60 | 198.61 | 198.82 | -3.16% | 11,319,441 |
| 2026-05-20 | 194.00 | 206.50 | 193.14 | 205.30 | +5.29% | 19,216,243 |
| 2026-05-19 | 193.87 | 196.50 | 189.18 | 194.99 | +1.26% | 8,390,786 |
| 2026-05-18 | 188.02 | 197.30 | 187.10 | 192.57 | +1.35% | 11,373,921 |
| 2026-05-15 | 202.74 | 202.80 | 188.00 | 190.00 | -6.31% | 17,826,000 |
| 2026-05-14 | 208.85 | 211.16 | 202.80 | 202.80 | -2.12% | 10,801,636 |
| 2026-05-13 | 199.94 | 208.00 | 195.40 | 207.20 | +4.46% | 14,026,958 |
| 2026-05-12 | 196.15 | 201.18 | 192.70 | 198.35 | +1.12% | 10,813,625 |
| 2026-05-11 | 198.11 | 200.21 | 194.35 | 196.16 | -0.98% | 13,120,681 |
| 2026-05-08 | 203.98 | 203.98 | 195.20 | 198.10 | -4.15% | 11,822,113 |
| 2026-05-07 | 206.15 | 207.80 | 200.01 | 206.68 | +0.33% | 9,928,617 |
| 2026-05-06 | 198.90 | 211.16 | 198.10 | 206.00 | +5.64% | 15,504,911 |
| 2026-04-30 | 196.90 | 198.86 | 191.45 | 195.00 | -0.94% | 11,353,597 |
| 2026-04-29 | 195.00 | 197.77 | 193.47 | 196.86 | +0.82% | 9,869,722 |
| 2026-04-28 | 207.23 | 207.40 | 194.10 | 195.25 | -5.89% | 20,811,098 |
| 2026-04-27 | 213.88 | 215.47 | 205.00 | 207.48 | -6.60% | 25,539,111 |
| 2026-04-24 | 222.95 | 226.60 | 219.01 | 222.13 | -0.83% | 9,015,684 |
| 2026-04-23 | 227.00 | 232.28 | 217.09 | 223.99 | +1.10% | 13,480,671 |
| 2026-04-22 | 215.01 | 222.24 | 212.20 | 221.56 | +2.46% | 13,374,225 |
| 2026-04-21 | 217.00 | 217.88 | 211.70 | 216.24 | -0.73% | 9,654,235 |
| 2026-04-20 | 210.00 | 218.00 | 200.00 | 217.82 | +1.88% | 17,446,843 |
| 2026-04-17 | 215.97 | 218.87 | 212.11 | 213.80 | -0.96% | 10,277,276 |
| 2026-04-16 | 209.58 | 216.88 | 207.65 | 215.88 | +3.01% | 10,563,995 |
| 2026-04-15 | 207.64 | 216.67 | 206.49 | 209.58 | +1.73% | 11,614,410 |
| 2026-04-14 | 203.00 | 207.64 | 200.95 | 206.01 | +2.72% | 10,689,968 |
| 2026-04-13 | 207.40 | 208.50 | 198.15 | 200.55 | -4.65% | 15,842,178 |
| 2026-04-10 | 205.00 | 212.88 | 204.99 | 210.33 | +3.77% | 12,594,353 |
| 2026-04-09 | 202.70 | 206.62 | 200.08 | 202.68 | -1.96% | 9,379,322 |
| 2026-04-08 | 206.50 | 207.47 | 203.70 | 206.74 | +3.27% | 13,345,291 |
| 2026-04-07 | 207.97 | 209.31 | 198.00 | 200.20 | -4.44% | 12,891,039 |
| 2026-04-03 | 211.43 | 212.89 | 207.10 | 209.51 | -0.04% | 5,019,758 |
| 2026-04-02 | 208.00 | 213.03 | 207.01 | 209.60 | +0.29% | 8,335,221 |
| 2026-04-01 | 207.00 | 209.93 | 205.44 | 209.00 | +3.47% | 8,407,336 |
| 2026-03-31 | 205.98 | 208.03 | 199.87 | 202.00 | -1.96% | 10,343,454 |
| 2026-03-30 | 206.10 | 207.35 | 200.51 | 206.04 | -1.06% | 9,520,718 |
| 2026-03-27 | 207.83 | 210.68 | 204.10 | 208.24 | -0.96% | 5,624,188 |
| 2026-03-26 | 211.68 | 214.46 | 209.17 | 210.26 | -1.22% | 5,086,169 |
| 2026-03-25 | 209.99 | 215.70 | 208.34 | 212.86 | +3.83% | 8,839,495 |
| 2026-03-24 | 203.98 | 208.99 | 200.30 | 205.00 | +1.59% | 8,609,948 |
| 2026-03-23 | 200.20 | 205.50 | 199.60 | 201.80 | -0.93% | 10,875,476 |
| 2026-03-20 | 212.05 | 213.77 | 203.00 | 203.70 | -3.51% | 10,229,331 |
| 2026-03-19 | 215.68 | 218.50 | 210.21 | 211.10 | -3.88% | 8,291,736 |
| 2026-03-18 | 212.00 | 220.47 | 211.94 | 219.63 | +3.87% | 10,615,270 |
| 2026-03-17 | 209.71 | 217.50 | 207.89 | 211.45 | +1.27% | 10,314,834 |
| 2026-03-16 | 211.38 | 212.38 | 201.38 | 208.80 | -1.23% | 12,115,443 |
| 2026-03-13 | 212.43 | 214.88 | 211.19 | 211.40 | -0.80% | 8,759,417 |
| 2026-03-12 | 218.42 | 220.25 | 210.50 | 213.11 | -3.55% | 15,189,165 |
| 2026-03-11 | 225.00 | 226.82 | 216.50 | 220.96 | -3.03% | 11,994,445 |
| 2026-03-10 | 229.42 | 231.50 | 224.00 | 227.87 | -0.52% | 7,656,419 |
| 2026-03-09 | 226.80 | 230.03 | 220.43 | 229.06 | -1.91% | 11,076,180 |
| 2026-03-06 | 228.82 | 239.12 | 228.60 | 233.51 | +1.22% | 10,338,331 |
| 2026-03-05 | 224.99 | 236.28 | 224.77 | 230.70 | +2.58% | 12,047,430 |
| 2026-03-04 | 216.44 | 231.89 | 216.44 | 224.89 | +2.50% | 12,048,959 |
| 2026-03-03 | 221.84 | 225.35 | 218.88 | 219.40 | -1.41% | 9,530,526 |
| 2026-03-02 | 213.57 | 224.50 | 212.29 | 222.53 | +3.78% | 10,482,731 |
| 2026-02-27 | 222.78 | 226.00 | 210.53 | 214.43 | -5.67% | 16,584,355 |
| 2026-02-26 | 222.02 | 231.11 | 220.38 | 227.32 | +1.53% | 8,245,224 |
| 2026-02-25 | 223.00 | 226.43 | 218.95 | 223.90 | -0.08% | 7,115,150 |
| 2026-02-24 | 214.92 | 228.62 | 212.93 | 224.08 | +5.38% | 8,650,430 |
| 2026-02-13 | 215.99 | 217.85 | 212.03 | 212.63 | -2.68% | 7,584,594 |
| 2026-02-12 | 208.60 | 221.50 | 207.00 | 218.49 | +5.76% | 9,054,813 |
| 2026-02-11 | 206.90 | 210.33 | 204.24 | 206.60 | -0.67% | 5,032,896 |
| 2026-02-10 | 202.08 | 210.88 | 197.60 | 208.00 | +2.97% | 9,755,187 |
| 2026-02-09 | 191.76 | 202.77 | 191.59 | 202.00 | +7.45% | 11,856,998 |
| 2026-02-06 | 192.38 | 193.88 | 188.00 | 188.00 | -2.28% | 8,265,328 |
| 2026-02-05 | 201.00 | 201.96 | 188.80 | 192.38 | -4.68% | 11,448,817 |
| 2026-02-04 | 199.50 | 203.51 | 196.93 | 201.83 | +1.17% | 9,316,688 |
| 2026-02-03 | 185.20 | 200.10 | 185.10 | 199.50 | +6.65% | 14,894,849 |
| 2026-02-02 | 188.49 | 194.35 | 184.72 | 187.06 | +1.22% | 15,327,309 |
| 2026-01-30 | 183.41 | 186.81 | 178.50 | 184.80 | -0.59% | 10,598,855 |
| 2026-01-29 | 191.66 | 191.70 | 185.77 | 185.89 | -3.03% | 11,232,019 |
| 2026-01-28 | 189.34 | 193.96 | 187.50 | 191.69 | +1.28% | 10,648,300 |
| 2026-01-27 | 190.50 | 194.26 | 187.60 | 189.26 | -0.27% | 7,899,306 |
| 2026-01-26 | 187.52 | 194.57 | 187.10 | 189.77 | +0.64% | 10,775,404 |
| 2026-01-23 | 190.00 | 193.43 | 187.66 | 188.56 | -1.29% | 11,690,703 |
| 2026-01-22 | 196.96 | 200.86 | 188.18 | 191.03 | -3.01% | 15,715,958 |
| 2026-01-21 | 192.79 | 201.56 | 188.00 | 196.95 | +0.07% | 16,910,943 |
| 2026-01-20 | 202.45 | 202.45 | 191.15 | 196.82 | -3.75% | 22,455,815 |
| 2026-01-19 | 189.98 | 204.49 | 189.53 | 204.49 | +10.00% | 23,738,766 |
| 2026-01-16 | 185.89 | 185.90 | 181.80 | 185.90 | +10.00% | 15,273,274 |
| 2026-01-15 | 161.85 | 170.50 | 161.85 | 169.00 | +4.40% | 11,780,094 |
| 2026-01-14 | 162.39 | 167.97 | 160.00 | 161.87 | -0.28% | 11,911,370 |
| 2026-01-13 | 160.02 | 168.67 | 156.18 | 162.33 | +1.91% | 17,750,588 |
| 2026-01-12 | 160.50 | 160.50 | 155.70 | 159.29 | -0.16% | 7,729,414 |
| 2026-01-09 | 152.01 | 160.10 | 151.00 | 159.55 | +4.36% | 9,429,934 |
| 2026-01-08 | 154.33 | 157.00 | 151.08 | 152.89 | -0.93% | 6,038,536 |
| 2026-01-07 | 151.01 | 155.55 | 149.25 | 154.33 | +2.96% | 9,957,744 |
| 2026-01-06 | 151.04 | 153.17 | 149.00 | 149.90 | -0.83% | 6,683,066 |
| 2026-01-05 | 154.59 | 155.00 | 148.68 | 151.15 | -2.23% | 9,923,585 |
| 2025-12-31 | 156.00 | 156.99 | 153.00 | 154.59 | -0.90% | 3,667,871 |
| 2025-12-30 | 153.57 | 158.61 | 153.57 | 156.00 | +0.24% | 4,644,623 |
| 2025-12-29 | 161.00 | 161.35 | 155.00 | 155.62 | -3.34% | 6,088,275 |
| 2025-12-26 | 154.33 | 162.40 | 153.60 | 161.00 | +4.05% | 8,853,020 |
| 2025-12-25 | 149.79 | 157.68 | 148.50 | 154.73 | +3.25% | 6,612,428 |
| 2025-12-24 | 149.10 | 150.63 | 147.25 | 149.86 | -0.22% | 4,063,700 |
| 2025-12-23 | 150.02 | 151.31 | 148.01 | 150.19 | -0.07% | 5,055,708 |
| 2025-12-22 | 147.10 | 150.56 | 145.00 | 150.30 | +3.05% | 7,079,609 |
| 2025-12-19 | 145.13 | 148.50 | 145.13 | 145.85 | +1.14% | 6,556,348 |
| 2025-12-18 | 148.01 | 149.65 | 144.20 | 144.20 | -3.93% | 7,074,340 |
| 2025-12-17 | 149.28 | 151.40 | 146.70 | 150.10 | +0.61% | 7,590,851 |
| 2025-12-16 | 154.93 | 155.01 | 146.00 | 149.19 | -3.76% | 11,301,272 |
| 2025-12-15 | 150.50 | 158.55 | 150.50 | 155.02 | +1.92% | 9,147,769 |
| 2025-12-12 | 154.01 | 157.00 | 150.80 | 152.10 | -1.16% | 9,396,145 |
| 2025-12-11 | 159.49 | 161.99 | 153.88 | 153.88 | -2.05% | 7,211,035 |
| 2025-12-10 | 155.32 | 157.80 | 153.95 | 157.10 | +0.22% | 4,818,578 |
| 2025-12-09 | 154.01 | 159.66 | 152.50 | 156.76 | +1.12% | 7,341,405 |
| 2025-12-08 | 160.76 | 161.90 | 151.50 | 155.03 | -2.44% | 9,033,508 |
| 2025-12-05 | 149.43 | 159.70 | 148.15 | 158.91 | +5.94% | 9,959,007 |
| 2025-12-04 | 147.62 | 152.50 | 146.13 | 150.00 | +1.59% | 6,538,525 |
| 2025-12-03 | 145.00 | 150.14 | 144.11 | 147.65 | +1.81% | 6,329,743 |
| 2025-12-02 | 144.68 | 146.19 | 142.49 | 145.02 | -0.24% | 4,197,550 |
| 2025-12-01 | 143.50 | 146.45 | 141.59 | 145.37 | +1.30% | 6,359,317 |
| 2025-11-28 | 139.61 | 144.80 | 139.39 | 143.50 | +2.26% | 6,645,183 |
| 2025-11-27 | 141.03 | 147.26 | 139.82 | 140.33 | -0.48% | 9,034,102 |
| 2025-11-26 | 144.23 | 144.60 | 140.00 | 141.00 | -1.88% | 10,139,827 |
| 2025-11-25 | 137.25 | 145.69 | 137.00 | 143.70 | +5.27% | 10,369,432 |
| 2025-11-24 | 135.19 | 137.06 | 133.50 | 136.50 | +0.53% | 8,716,873 |
| 2025-11-21 | 138.00 | 139.79 | 135.41 | 135.78 | -4.04% | 9,922,928 |
| 2025-11-20 | 144.00 | 144.55 | 139.50 | 141.50 | -0.27% | 7,041,379 |
| 2025-11-19 | 142.96 | 144.84 | 141.39 | 141.88 | -0.67% | 6,787,781 |
| 2025-11-18 | 144.01 | 147.00 | 141.71 | 142.84 | -1.41% | 9,019,519 |
| 2025-11-17 | 149.00 | 149.80 | 143.30 | 144.88 | -2.84% | 12,447,849 |
| 2025-11-14 | 151.01 | 154.39 | 148.50 | 149.12 | -2.25% | 9,887,468 |
| 2025-11-13 | 140.50 | 153.88 | 140.50 | 152.55 | +6.00% | 15,565,771 |
| 2025-11-12 | 138.52 | 145.10 | 137.75 | 143.91 | +2.14% | 16,474,729 |
| 2025-11-11 | 148.00 | 150.54 | 139.90 | 140.90 | -4.15% | 19,762,939 |
| 2025-11-10 | 146.23 | 150.31 | 143.03 | 147.00 | +0.53% | 13,261,906 |
| 2025-11-07 | 146.07 | 152.75 | 145.67 | 146.23 | -1.00% | 17,102,888 |
| 2025-11-06 | 139.99 | 149.52 | 139.00 | 147.70 | +5.49% | 21,460,123 |
| 2025-11-05 | 138.00 | 150.00 | 131.28 | 140.01 | -2.02% | 24,727,906 |
| 2025-11-04 | 137.00 | 144.70 | 137.00 | 142.89 | +5.07% | 18,665,257 |
| 2025-11-03 | 133.97 | 138.98 | 133.89 | 136.00 | +3.54% | 15,205,469 |
| 2025-10-31 | 130.62 | 134.00 | 129.02 | 131.35 | +1.42% | 8,487,248 |
| 2025-10-30 | 133.00 | 139.00 | 129.22 | 129.51 | -3.18% | 14,047,489 |
| 2025-10-29 | 124.03 | 135.85 | 122.00 | 133.76 | +6.84% | 13,142,364 |
| 2025-10-28 | 122.18 | 127.19 | 121.73 | 125.20 | +1.66% | 8,111,304 |
| 2025-10-27 | 122.00 | 123.44 | 120.36 | 123.15 | +0.51% | 7,731,071 |
| 2025-10-24 | 121.36 | 123.40 | 119.08 | 122.53 | +3.50% | 7,577,815 |
| 2025-10-23 | 118.23 | 118.49 | 115.01 | 118.39 | -0.35% | 6,682,097 |
| 2025-10-22 | 122.40 | 122.40 | 118.08 | 118.80 | -3.30% | 8,451,931 |
| 2025-10-21 | 114.69 | 124.50 | 113.80 | 122.85 | +7.32% | 16,952,018 |
| 2025-10-20 | 114.00 | 116.90 | 112.70 | 114.47 | +7.69% | 14,235,741 |
| 2025-10-17 | 110.41 | 111.49 | 106.10 | 106.30 | -4.94% | 7,993,239 |
| 2025-10-16 | 107.61 | 112.20 | 106.57 | 111.82 | +3.94% | 9,126,777 |
| 2025-10-15 | 102.48 | 108.17 | 100.32 | 107.58 | +4.62% | 12,598,206 |
| 2025-10-14 | 109.23 | 113.86 | 101.58 | 102.83 | -5.56% | 15,467,852 |
| 2025-10-13 | 108.00 | 113.45 | 106.40 | 108.88 | -1.59% | 7,413,499 |
| 2025-10-10 | 112.00 | 114.87 | 109.70 | 110.64 | -1.26% | 8,663,142 |
| 2025-10-09 | 109.17 | 112.50 | 108.20 | 112.05 | +2.78% | 7,792,812 |
| 2025-09-30 | 103.44 | 109.99 | 103.01 | 109.02 | +5.22% | 10,117,673 |
| 2025-09-29 | 103.97 | 104.50 | 99.55 | 103.61 | +0.49% | 8,574,540 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+17.22%). 가장 약한 달: 6월 (-9.10%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Sieyuan Electric Co Ltd (002028.SHE)의 최근 종가는 얼마입니까?
2026-10-16 기준 118.03. Closelook 데이터 레이크의 일별 가격 기록 기준.
002028.SHE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 239.12, 최저 106.10 (2026-10-16 기준).
Sieyuan Electric Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 002028.SHE의 가장 강한 달은 10월(평균 +17.22%), 가장 약한 달은 6월(평균 -9.10%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.