卫信康 (603676) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	10.71	10.40	-0.30	-2.80%	10.40	10.78	17302	1828	0.40%
2026-03-19	10.95	10.70	-0.26	-2.37%	10.65	10.95	15933	1716	0.37%
2026-03-18	10.79	10.96	0.18	1.67%	10.75	10.98	16483	1791	0.38%
2026-03-17	10.93	10.78	-0.17	-1.55%	10.78	11.04	13868	1513	0.32%
2026-03-16	10.83	10.95	0.11	1.01%	10.78	10.96	16527	1801	0.38%
2026-03-13	10.81	10.84	-0.01	-0.09%	10.78	10.98	12311	1340	0.28%
2026-03-12	10.91	10.85	-0.05	-0.46%	10.82	10.93	11065	1203	0.25%
2026-03-11	11.04	10.90	-0.14	-1.27%	10.87	11.08	11501	1258	0.26%
2026-03-10	10.95	11.04	0.24	2.22%	10.85	11.04	12554	1378	0.29%
2026-03-09	10.81	10.80	-0.11	-1.01%	10.70	10.96	16823	1818	0.39%
2026-03-06	10.51	10.91	0.31	2.92%	10.51	10.91	18267	1972	0.42%
2026-03-05	10.68	10.60	0.09	0.86%	10.55	10.73	15334	1634	0.35%
2026-03-04	10.61	10.51	-0.28	-2.59%	10.48	10.75	19783	2092	0.45%
2026-03-03	10.97	10.79	-0.12	-1.10%	10.75	11.10	21342	2328	0.49%
2026-03-02	11.12	10.91	-0.32	-2.85%	10.83	11.22	24622	2709	0.57%
2026-02-27	11.19	11.23	0.03	0.27%	11.14	11.26	10382	1164	0.24%
2026-02-26	11.35	11.20	-0.10	-0.88%	11.19	11.35	13798	1555	0.32%
2026-02-25	11.20	11.30	0.08	0.71%	11.20	11.34	14936	1687	0.34%
2026-02-24	11.21	11.22	0.09	0.81%	11.13	11.26	12750	1428	0.29%
2026-02-13	11.25	11.13	-0.13	-1.15%	11.11	11.30	13675	1533	0.31%
2026-02-12	11.42	11.26	-0.13	-1.14%	11.23	11.42	12772	1442	0.29%
2026-02-11	11.43	11.39	-0.04	-0.35%	11.31	11.47	11554	1316	0.27%
2026-02-10	11.39	11.43	0.05	0.44%	11.31	11.46	18215	2078	0.42%
2026-02-09	11.28	11.38	0.15	1.34%	11.28	11.38	20397	2313	0.47%
2026-02-06	11.24	11.23	-0.05	-0.44%	11.20	11.40	23799	2693	0.55%
2026-02-05	11.26	11.28	0.03	0.27%	11.22	11.38	24798	2805	0.57%
2026-02-04	11.52	11.25	-0.18	-1.57%	11.17	11.52	42412	4797	0.97%
2026-02-03	11.07	11.43	0.41	3.72%	11.05	11.43	16060	1796	0.37%
2026-02-02	11.08	11.02	-0.12	-1.08%	11.01	11.27	21069	2349	0.48%
2026-01-30	11.00	11.14	0.10	0.91%	11.00	11.25	23690	2640	0.54%
2026-01-29	11.12	11.04	-0.14	-1.25%	10.95	11.19	26129	2894	0.60%
2026-01-28	11.36	11.18	-0.18	-1.58%	11.17	11.41	18244	2054	0.42%
2026-01-27	11.43	11.36	-0.14	-1.22%	11.12	11.46	25509	2881	0.59%
2026-01-26	11.37	11.50	0.14	1.23%	11.29	11.56	29293	3352	0.67%
2026-01-23	11.34	11.36	0.03	0.26%	11.30	11.40	16834	1911	0.39%
2026-01-22	11.38	11.33	-0.01	-0.09%	11.28	11.39	15578	1761	0.36%
2026-01-21	11.20	11.34	0.14	1.25%	11.14	11.34	22807	2572	0.52%
2026-01-20	11.18	11.20	0.02	0.18%	11.12	11.25	19303	2162	0.44%
2026-01-19	11.18	11.18	0.07	0.63%	11.10	11.25	18868	2108	0.43%
2026-01-16	11.19	11.11	-0.04	-0.36%	11.08	11.25	19232	2144	0.44%
2026-01-15	11.06	11.15	-0.01	-0.09%	11.06	11.20	14546	1622	0.33%
2026-01-14	11.26	11.16	-0.05	-0.45%	11.04	11.30	28696	3210	0.66%
2026-01-13	11.17	11.21	0.03	0.27%	11.17	11.40	28079	3173	0.65%
2026-01-12	11.27	11.18	-0.05	-0.45%	11.13	11.35	23385	2613	0.54%
2026-01-09	11.09	11.23	0.12	1.08%	11.04	11.24	30473	3396	0.70%
2026-01-08	11.19	11.11	0.03	0.27%	11.02	11.75	36923	4130	0.85%
2026-01-07	10.92	11.08	0.16	1.47%	10.90	11.09	21733	2389	0.50%
2026-01-06	10.91	10.92	0.04	0.37%	10.86	10.97	25014	2728	0.57%
2026-01-05	10.57	10.88	0.36	3.42%	10.52	10.93	25622	2769	0.59%
2025-12-31	10.55	10.52	-0.05	-0.47%	10.49	10.59	11622	1223	0.27%
2025-12-30	10.69	10.57	-0.07	-0.66%	10.52	10.70	12909	1365	0.30%
2025-12-29	10.78	10.64	-0.15	-1.39%	10.62	10.86	13572	1447	0.31%
2025-12-26	11.00	10.79	-0.19	-1.73%	10.75	11.00	16366	1774	0.38%
2025-12-25	10.95	10.98	0.08	0.73%	10.89	10.99	11863	1298	0.27%
2025-12-24	11.03	10.90	-0.06	-0.55%	10.89	11.03	11682	1278	0.27%
2025-12-23	11.05	10.96	-0.07	-0.63%	10.95	11.07	9871	1086	0.23%
2025-12-22	11.04	11.03	0.05	0.46%	10.94	11.08	11959	1317	0.27%
2025-12-19	10.96	10.98	0.05	0.46%	10.87	11.06	14801	1625	0.34%
2025-12-18	10.64	10.93	0.21	1.96%	10.64	11.02	29856	3251	0.69%
2025-12-17	10.52	10.72	0.20	1.90%	10.48	10.72	17733	1880	0.41%
2025-12-16	10.62	10.52	-0.17	-1.59%	10.51	10.73	13748	1455	0.32%
2025-12-15	10.67	10.69	-0.08	-0.74%	10.65	10.78	14273	1528	0.33%
2025-12-12	10.79	10.77	0.00	0.00%	10.68	10.84	15164	1633	0.35%