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
2026-05-07	10.65	10.46	-0.18	-1.69%	10.46	10.70	18014	1901	0.41%
2026-05-06	10.65	10.64	0.04	0.38%	10.60	10.74	24545	2618	0.56%
2026-04-30	10.67	10.60	0.00	0.00%	10.58	10.80	19721	2107	0.45%
2026-04-29	10.58	10.60	-0.03	-0.28%	10.40	10.63	18600	1963	0.43%
2026-04-28	10.56	10.63	0.02	0.19%	10.56	10.78	26587	2836	0.61%
2026-04-27	10.40	10.61	0.23	2.22%	10.23	10.67	40648	4248	0.93%
2026-04-24	10.10	10.38	0.18	1.76%	10.10	10.42	30921	3194	0.71%
2026-04-23	10.26	10.20	-0.12	-1.16%	10.15	10.32	15876	1620	0.36%
2026-04-22	10.25	10.32	0.04	0.39%	10.19	10.35	15482	1590	0.36%
2026-04-21	10.31	10.28	-0.01	-0.10%	10.20	10.38	16529	1697	0.38%
2026-04-20	10.19	10.29	0.04	0.39%	10.11	10.45	23922	2457	0.55%
2026-04-17	10.53	10.25	-0.27	-2.57%	10.18	10.53	22936	2358	0.53%
2026-04-16	10.59	10.52	-0.07	-0.66%	10.40	10.59	18546	1943	0.43%
2026-04-15	10.48	10.59	0.18	1.73%	10.29	10.63	31511	3306	0.72%
2026-04-14	10.53	10.41	-0.04	-0.38%	10.24	10.57	20342	2105	0.47%
2026-04-13	10.71	10.45	-0.21	-1.97%	10.41	10.71	21402	2245	0.49%
2026-04-10	10.70	10.66	0.12	1.14%	10.56	10.82	25450	2724	0.58%
2026-04-09	10.77	10.54	-0.26	-2.41%	10.54	10.96	27482	2947	0.63%
2026-04-08	10.88	10.80	0.00	0.00%	10.77	11.08	25487	2762	0.59%
2026-04-07	10.84	10.80	0.12	1.12%	10.49	10.86	19315	2075	0.44%
2026-04-03	10.87	10.68	-0.26	-2.38%	10.66	11.00	19191	2066	0.44%
2026-04-02	10.96	10.94	-0.01	-0.09%	10.90	11.06	23163	2540	0.53%
2026-04-01	10.70	10.95	0.35	3.30%	10.61	10.96	27321	2958	0.63%
2026-03-31	10.67	10.60	-0.07	-0.66%	10.58	10.80	19874	2124	0.46%
2026-03-30	10.52	10.67	0.13	1.23%	10.42	10.70	19847	2107	0.46%
2026-03-27	10.10	10.54	0.34	3.33%	10.03	10.56	23389	2438	0.54%
2026-03-26	10.25	10.20	-0.04	-0.39%	10.16	10.49	17091	1760	0.39%
2026-03-25	10.15	10.24	0.08	0.79%	10.12	10.34	14342	1468	0.33%
2026-03-24	9.80	10.16	0.44	4.53%	9.80	10.16	25108	2512	0.58%
2026-03-23	10.18	9.72	-0.68	-6.54%	9.62	10.28	34279	3394	0.79%
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%