—
C+
C+ The full Closelooknet — membership. Open the C+ overview

China National Nuclear Power (601985.SHG) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-169.399.559.349.43+0.21%110,651,707
2026-10-159.429.529.349.41-0.11%142,060,681
2026-10-149.139.449.109.42+3.18%213,361,772
2026-10-139.189.199.089.13-0.44%75,043,190
2026-10-129.119.219.109.17+0.66%81,837,030
2026-10-099.169.219.109.11-0.65%104,620,837
2026-10-089.089.189.089.17+1.10%133,911,986
2026-09-309.049.139.039.07+0.55%89,894,584
2026-09-299.009.058.979.02+0.22%77,838,674
2026-09-288.899.028.889.00+1.12%96,296,789
2026-09-248.858.948.828.90+0.56%61,322,387
2026-09-238.858.888.838.85-0.11%60,483,602
2026-09-228.908.908.858.86-0.56%78,229,894
2026-09-218.938.958.888.91-0.34%57,167,595
2026-09-189.009.028.938.94-0.78%64,844,347
2026-09-179.089.089.009.01-0.99%54,089,177
2026-09-169.029.168.999.10+0.89%105,532,098
2026-09-159.069.098.979.02-0.44%61,551,513
2026-09-149.059.179.049.06+0.11%71,443,873
2026-09-119.089.109.029.05-0.33%57,361,507
2026-09-109.029.109.019.08+0.55%73,744,130
2026-09-098.949.058.909.03+1.12%68,590,060
2026-09-088.908.968.888.93+0.22%53,589,264
2026-09-079.099.138.888.91-1.87%109,569,673
2026-09-049.109.149.059.08-0.44%106,400,441
2026-09-038.989.148.979.12+1.33%189,842,927
2026-09-028.859.008.829.00+1.69%159,220,648
2026-09-018.858.918.848.85-0.45%63,074,440
2026-08-318.788.908.748.89-0.34%91,088,544
2026-08-288.878.938.848.92+0.22%70,591,306
2026-08-278.938.938.838.90-0.22%82,993,793
2026-08-268.858.948.838.92+0.90%98,888,640
2026-08-258.768.858.768.84+0.80%79,424,187
2026-08-248.708.778.708.77+0.69%46,875,412
2026-08-218.728.738.708.71-0.23%34,983,022
2026-08-208.768.788.718.73-0.34%60,740,755
2026-08-198.828.828.758.76-0.68%56,336,676
2026-08-188.778.838.768.82+0.57%57,731,067
2026-08-178.788.798.758.77-0.11%62,157,641
2026-08-148.808.818.778.78-0.45%44,756,472
2026-08-138.808.838.778.82+0.11%64,898,269
2026-08-128.888.898.798.81-0.79%71,754,566
2026-08-118.858.898.828.88+0.34%82,167,288
2026-08-108.798.868.798.85+0.57%87,941,083
2026-08-078.828.838.788.80-0.34%82,179,945
2026-08-068.828.858.768.83+0.11%133,270,872
2026-08-058.928.928.808.82-1.23%181,521,414
2026-08-049.039.068.908.93-1.11%122,203,035
2026-08-039.149.218.999.03-0.33%201,131,411
2026-07-319.019.068.919.06-0.11%111,684,516
2026-07-308.969.088.949.07+1.23%117,843,348
2026-07-298.849.008.828.96+1.24%99,545,214
2026-07-288.868.888.788.85-0.11%83,497,808
2026-07-278.888.958.838.86-0.45%86,551,342
2026-07-249.099.108.888.90-2.09%84,666,711
2026-07-239.069.119.039.09+0.22%88,178,652
2026-07-228.959.098.899.07+1.11%131,526,959
2026-07-219.049.158.938.97-1.10%190,338,321
2026-07-208.799.088.779.07+3.19%190,476,880
2026-07-178.758.908.728.79-0.90%130,979,073
2026-07-168.948.988.858.87-1.00%89,756,500
2026-07-158.818.968.808.96+1.13%107,219,541
2026-07-148.798.908.768.86+0.45%98,463,179
2026-07-138.888.918.808.82-1.01%81,150,814
2026-07-108.898.958.828.91+0.00%93,947,251
2026-07-098.868.928.808.91+0.11%96,110,659
2026-07-088.778.918.738.90+1.14%101,040,065
2026-07-078.858.858.708.80-0.68%125,015,177
2026-07-068.868.918.778.86+0.00%94,768,718
2026-07-038.808.878.778.86+0.57%92,107,455
2026-07-028.808.848.768.81-0.34%114,142,441
2026-07-018.978.978.808.84-2.10%134,991,800
2026-06-309.049.058.869.03-0.33%122,926,355
2026-06-298.969.118.859.06+1.46%129,026,611
2026-06-269.059.128.938.93-0.56%101,729,464
2026-06-258.779.058.718.98+1.93%156,705,030
2026-06-249.039.058.788.81-2.44%170,613,995
2026-06-239.089.269.029.03-0.55%115,676,961
2026-06-229.109.158.979.08-0.44%133,580,985
2026-06-189.269.409.109.12-1.94%167,472,861
2026-06-179.209.349.189.30+0.76%131,662,948
2026-06-169.249.399.219.23-0.22%179,237,488
2026-06-159.229.269.119.25+0.11%151,841,136
2026-06-129.109.269.059.24+1.32%189,078,875
2026-06-119.059.138.909.12+0.55%109,295,611
2026-06-109.079.139.019.07+0.00%83,568,464
2026-06-098.959.128.909.07+1.00%114,989,309
2026-06-088.929.098.868.98-0.11%142,256,122
2026-06-059.289.328.978.99-2.81%148,145,347
2026-06-049.229.379.209.25-0.11%159,897,364
2026-06-039.249.299.109.26-0.22%195,891,046
2026-06-029.159.329.129.28+1.09%252,142,470
2026-06-019.019.208.989.18+1.55%206,909,417
2026-05-298.829.118.799.04+2.26%201,135,477
2026-05-288.718.918.698.84+1.38%129,791,082
2026-05-278.768.828.688.72-0.34%106,335,862
2026-05-268.728.788.698.75+0.00%78,512,400
2026-05-258.718.828.688.75+0.46%115,354,677
2026-05-228.758.778.668.71-0.34%116,858,144
2026-05-218.969.058.738.74-3.00%182,246,045
2026-05-209.229.239.009.01-2.28%151,270,749
2026-05-199.049.259.039.22+1.88%136,643,206
2026-05-189.149.188.999.05-0.98%104,214,286
2026-05-159.039.228.989.14+1.11%136,136,004
2026-05-149.249.309.049.04-2.16%138,566,670
2026-05-139.249.329.199.24+0.11%155,700,910
2026-05-129.199.289.159.23+0.44%138,939,059
2026-05-119.079.279.039.19+1.32%144,018,206
2026-05-089.069.189.049.07+0.11%115,255,342
2026-05-078.929.108.889.06+1.57%153,502,319
2026-05-068.998.998.858.92-0.78%141,850,334
2026-04-308.899.028.728.99+0.00%176,275,479
2026-04-299.069.078.988.99-1.10%122,653,265
2026-04-289.029.098.969.09+0.78%145,569,042
2026-04-279.039.109.009.02-0.55%106,621,977
2026-04-249.099.119.009.07-0.22%137,425,903
2026-04-238.999.118.969.09+1.45%185,022,762
2026-04-228.929.018.878.96+0.56%149,628,955
2026-04-218.788.968.768.91+1.60%162,986,840
2026-04-208.698.788.668.77+0.92%127,198,865
2026-04-178.748.758.668.69-0.80%111,930,300
2026-04-168.788.808.728.76-0.11%84,233,182
2026-04-158.708.798.678.77+0.80%115,023,269
2026-04-148.698.738.668.70+0.12%76,523,481
2026-04-138.718.728.668.69-0.23%73,487,530
2026-04-108.708.738.648.71+0.11%90,046,997
2026-04-098.758.768.688.70-0.91%84,572,715
2026-04-088.738.798.708.78+0.92%119,288,723
2026-04-078.818.838.678.70-1.25%97,150,622
2026-04-039.009.008.778.81-2.22%121,697,947
2026-04-028.969.018.909.01+0.67%117,201,785
2026-04-019.079.108.938.95-1.10%156,237,711
2026-03-319.149.229.059.05-1.09%133,749,182
2026-03-309.149.219.039.15-0.11%148,174,853
2026-03-279.199.259.089.16-0.97%168,507,985
2026-03-269.289.329.179.25-0.86%213,349,626
2026-03-259.089.449.039.33+2.08%357,935,137
2026-03-249.029.198.949.14+1.11%246,461,003
2026-03-238.869.268.819.04+2.03%446,998,256
2026-03-208.828.958.738.86+0.11%190,478,941
2026-03-198.839.028.828.85-0.23%155,702,791
2026-03-188.939.008.828.87-0.78%155,982,025
2026-03-179.039.118.938.94-1.32%175,528,573
2026-03-169.249.319.019.06-1.95%275,064,067
2026-03-139.179.309.089.24+0.87%366,843,033
2026-03-129.069.209.009.16+1.10%271,846,527
2026-03-118.889.078.789.06+1.91%250,433,801
2026-03-108.858.948.758.89-0.22%177,070,154
2026-03-098.849.078.838.91+0.91%294,556,054
2026-03-068.788.868.748.83+0.57%148,816,146
2026-03-058.698.848.688.78+1.15%228,029,203
2026-03-048.688.708.528.68-0.23%154,721,435
2026-03-038.678.798.588.70+0.46%238,488,894
2026-03-028.528.698.488.66+1.64%252,253,329
2026-02-278.528.598.518.52-0.12%132,547,248
2026-02-268.508.538.478.53+0.47%81,592,918
2026-02-258.578.658.468.49-0.82%221,676,198
2026-02-248.568.588.548.56+0.47%57,652,117
2026-02-138.578.588.518.52-0.58%64,447,649
2026-02-128.638.638.578.57-0.12%49,299,651
2026-02-118.618.628.578.58-0.35%45,506,748
2026-02-108.638.648.608.61-0.23%47,354,621
2026-02-098.628.658.628.63+0.35%49,938,865
2026-02-068.648.658.608.60-0.58%60,637,123
2026-02-058.668.708.618.65-0.12%72,900,937
2026-02-048.568.678.548.66+1.17%88,060,937
2026-02-038.558.588.508.56+0.12%80,386,003
2026-02-028.628.688.548.55-0.70%103,994,274
2026-01-308.618.678.558.61+0.00%93,066,452
2026-01-298.628.648.528.61-0.12%170,490,022
2026-01-288.708.758.618.62-1.03%176,956,879
2026-01-278.818.828.698.71-1.14%110,370,334
2026-01-268.888.908.808.81-0.90%125,035,495
2026-01-238.958.958.858.89-0.56%131,268,813
2026-01-228.949.038.928.94+0.79%132,643,800
2026-01-219.019.018.868.87-1.66%131,168,539
2026-01-209.059.068.969.02+0.11%115,196,792
2026-01-198.919.068.919.01+1.24%134,111,407
2026-01-168.889.038.888.90+0.34%130,452,789
2026-01-158.948.968.848.87-0.89%108,438,120
2026-01-148.999.068.918.95-0.78%135,488,260
2026-01-139.259.268.989.02-2.38%185,332,575
2026-01-129.079.369.009.24+2.21%252,274,375
2026-01-099.099.118.979.04-0.55%157,184,047
2026-01-088.929.178.859.09+2.02%214,207,755
2026-01-078.779.008.758.91+1.60%168,705,544
2026-01-068.718.778.718.77+0.69%82,089,559
2026-01-058.678.728.658.71+0.69%68,729,368
2025-12-318.678.688.638.65-0.23%41,460,409
2025-12-308.688.698.658.67-0.46%53,648,410
2025-12-298.778.788.708.71-0.68%53,936,005
2025-12-268.788.798.748.77-0.11%53,649,172
2025-12-258.738.818.718.78+0.46%76,202,071
2025-12-248.698.748.668.74+0.69%59,043,959
2025-12-238.718.758.678.68-0.34%50,946,135
2025-12-228.788.788.708.71-0.46%58,376,582
2025-12-198.708.768.698.75+0.81%59,697,013
2025-12-188.678.708.648.68+0.00%36,015,407
2025-12-178.638.698.608.68+0.58%58,060,225
2025-12-168.718.728.618.63-1.03%73,311,522
2025-12-158.758.808.708.72-0.68%77,783,391
2025-12-128.698.828.658.78+0.92%113,420,106
2025-12-118.678.738.668.70+0.35%52,852,821
2025-12-108.668.708.658.67+0.23%44,944,816
2025-12-098.768.808.658.65-1.03%69,546,947
2025-12-088.808.848.728.74-0.34%78,535,350
2025-12-058.688.778.678.77+1.15%70,589,120
2025-12-048.698.728.668.67-0.34%42,417,505
2025-12-038.708.768.688.70+0.00%58,537,942
2025-12-028.708.738.678.70-0.11%48,878,990
2025-12-018.618.718.588.71+0.93%88,418,066
2025-11-288.608.638.568.63+0.35%45,400,581
2025-11-278.638.658.608.60-0.46%62,012,488
2025-11-268.708.718.638.64-0.69%64,653,424
2025-11-258.728.748.688.70-0.11%65,293,770
2025-11-248.708.738.668.71+0.58%60,971,998
2025-11-218.738.738.638.66-1.03%93,749,217
2025-11-208.758.838.748.75+0.23%64,201,379
2025-11-198.788.818.708.73-0.80%93,880,302
2025-11-188.808.858.778.80-0.23%56,826,207
2025-11-178.908.928.808.82-1.01%95,518,312
2025-11-148.999.008.918.91-1.00%75,698,557
2025-11-138.979.008.939.00+0.22%89,777,613
2025-11-129.059.078.968.98-0.88%110,723,718
2025-11-119.119.129.039.06-0.44%92,900,200
2025-11-109.099.129.059.10+0.11%94,853,159
2025-11-079.159.219.089.09-0.87%103,012,278
2025-11-069.109.269.089.17+0.77%149,117,312
2025-11-059.019.138.929.10+0.44%122,184,377
2025-11-049.109.189.039.06-0.44%116,437,874
2025-11-039.089.189.019.10+1.34%157,375,806
2025-10-319.389.388.988.98-4.26%312,160,476
2025-10-309.379.459.239.38-1.37%229,375,001
2025-10-299.399.609.329.51+1.28%228,358,805
2025-10-289.489.509.369.39-0.84%180,985,717
2025-10-279.119.609.099.47+4.18%425,377,574
2025-10-249.129.139.049.09-0.44%84,903,969
2025-10-239.049.139.029.13+0.88%111,333,465
2025-10-229.049.089.019.05+0.00%81,558,948
2025-10-219.059.139.049.05-0.11%89,947,287
2025-10-209.059.118.909.06+0.22%151,527,484
2025-10-179.219.219.019.04-1.42%119,145,784
2025-10-169.139.209.059.17+0.55%147,123,134
2025-10-159.189.239.049.12-0.76%155,417,446
2025-10-149.099.389.049.19+1.32%283,339,902
2025-10-138.889.088.859.07+0.89%174,019,020
2025-10-109.109.108.958.99-1.32%177,246,219
2025-10-098.889.118.889.11+4.59%308,425,047
2025-09-308.718.728.638.71-0.11%76,505,635
2025-09-298.648.758.578.72+1.04%98,256,765

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+2.23%). 가장 약한 달: 11월 (-5.16%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

China National Nuclear Power (601985.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 9.43. Closelook 데이터 레이크의 일별 가격 기록 기준.

601985.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 9.60, 최저 8.46 (2026-10-16 기준).

China National Nuclear Power이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 601985.SHG의 가장 강한 달은 5월(평균 +2.23%), 가장 약한 달은 11월(평균 -5.16%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.