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
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%
2025-12-11	11.01	10.77	-0.21	-1.91%	10.74	11.01	14192	1537	0.33%
2025-12-10	11.04	10.98	-0.06	-0.54%	10.90	11.08	17658	1934	0.41%
2025-12-09	11.17	11.04	-0.15	-1.34%	11.02	11.25	16838	1872	0.39%
2025-12-08	11.35	11.19	-0.07	-0.62%	11.16	11.42	18761	2110	0.43%
2025-12-05	11.28	11.26	-0.03	-0.27%	11.11	11.33	16949	1898	0.39%
2025-12-04	11.40	11.29	-0.12	-1.05%	11.24	11.48	20116	2281	0.46%
2025-12-03	11.30	11.41	0.16	1.42%	11.18	11.56	33037	3765	0.76%
2025-12-02	11.38	11.25	-0.05	-0.44%	11.17	11.38	16086	1811	0.37%
2025-12-01	11.36	11.30	0.00	0.00%	11.26	11.39	22127	2504	0.51%
2025-11-28	11.33	11.30	-0.02	-0.18%	11.20	11.34	12887	1449	0.30%
2025-11-27	11.16	11.32	0.11	0.98%	11.12	11.38	19023	2143	0.44%
2025-11-26	11.30	11.21	-0.05	-0.44%	11.18	11.50	18687	2119	0.43%
2025-11-25	11.34	11.41	0.12	1.06%	11.25	11.49	17500	1995	0.40%
2025-11-24	11.07	11.29	0.33	3.01%	11.01	11.33	20656	2311	0.47%
2025-11-21	11.30	10.96	-0.41	-3.61%	10.90	11.42	24021	2667	0.55%
2025-11-20	11.31	11.37	0.07	0.62%	11.23	11.45	17503	1989	0.40%
2025-11-19	11.41	11.30	-0.17	-1.48%	11.23	11.53	19756	2238	0.45%
2025-11-18	11.49	11.47	-0.07	-0.61%	11.41	11.58	14940	1714	0.34%
2025-11-17	11.71	11.54	-0.19	-1.62%	11.50	11.74	21444	2479	0.49%
2025-11-14	11.55	11.73	0.10	0.86%	11.55	11.88	33564	3956	0.77%
2025-11-13	11.60	11.63	0.03	0.26%	11.43	11.65	25950	2997	0.60%
2025-11-12	11.43	11.60	0.17	1.49%	11.41	11.60	28623	3298	0.66%
2025-11-11	11.30	11.43	0.12	1.06%	11.26	11.48	18042	2054	0.41%
2025-11-10	11.26	11.31	0.05	0.44%	11.22	11.35	17412	1968	0.40%
2025-11-07	11.21	11.26	0.04	0.36%	11.18	11.31	14011	1577	0.32%
2025-11-06	11.21	11.22	0.04	0.36%	11.09	11.24	16965	1897	0.39%
2025-11-05	11.12	11.18	0.06	0.54%	11.08	11.23	16223	1813	0.37%
2025-11-04	11.25	11.12	-0.15	-1.33%	11.06	11.27	21478	2387	0.49%
2025-11-03	11.16	11.27	0.12	1.08%	11.16	11.35	36710	4136	0.84%
2025-10-31	10.92	11.15	0.21	1.92%	10.90	11.18	42520	4718	0.98%
2025-10-30	11.43	10.94	-0.84	-7.13%	10.90	11.45	81910	9065	1.88%
2025-10-29	11.82	11.78	-0.06	-0.51%	11.70	11.89	18089	2131	0.42%
2025-10-28	11.81	11.84	-0.03	-0.25%	11.81	11.95	22000	2612	0.51%
2025-10-27	11.86	11.87	-0.02	-0.17%	11.76	11.94	20817	2467	0.48%
2025-10-24	12.03	11.89	-0.11	-0.92%	11.86	12.03	17832	2124	0.41%
2025-10-23	11.99	12.00	0.01	0.08%	11.83	12.03	19097	2276	0.44%
2025-10-22	11.92	11.99	0.00	0.00%	11.92	12.08	22181	2661	0.51%
2025-10-21	11.88	11.99	0.13	1.10%	11.80	12.00	24127	2881	0.55%
2025-10-20	11.87	11.86	0.07	0.59%	11.70	11.91	18264	2152	0.42%
2025-10-17	11.86	11.79	-0.03	-0.25%	11.76	11.95	22807	2703	0.52%
2025-10-16	11.92	11.82	-0.13	-1.09%	11.74	12.02	29737	3528	0.68%
2025-10-15	11.68	11.95	0.32	2.75%	11.57	12.02	38164	4535	0.88%
2025-10-14	11.73	11.63	0.00	0.00%	11.57	11.81	18015	2104	0.41%
2025-10-13	11.58	11.63	-0.17	-1.44%	11.37	11.68	24556	2840	0.56%
2025-10-10	11.58	11.80	0.21	1.81%	11.55	11.85	30006	3525	0.69%
2025-10-09	11.63	11.59	-0.09	-0.77%	11.45	11.70	22722	2625	0.52%
2025-09-30	11.67	11.68	0.08	0.69%	11.56	11.75	18718	2181	0.43%
2025-09-29	11.62	11.60	-0.02	-0.17%	11.44	11.69	20219	2342	0.46%
2025-09-26	11.72	11.62	-0.10	-0.85%	11.49	11.76	23199	2693	0.53%
2025-09-25	11.89	11.72	-0.13	-1.10%	11.68	11.94	21375	2523	0.49%
2025-09-24	11.65	11.85	0.19	1.63%	11.61	11.86	23299	2746	0.54%
2025-09-23	11.85	11.66	-0.19	-1.60%	11.40	11.86	32131	3714	0.74%
2025-09-22	11.91	11.85	-0.01	-0.08%	11.74	12.00	17962	2123	0.41%
2025-09-19	11.90	11.86	-0.02	-0.17%	11.78	11.97	24900	2951	0.57%
2025-09-18	12.21	11.88	-0.30	-2.46%	11.79	12.23	49999	6000	1.15%
2025-09-17	12.30	12.18	-0.11	-0.90%	12.13	12.46	34996	4271	0.80%
2025-09-16	12.28	12.29	-0.02	-0.16%	12.20	12.35	25435	3123	0.58%
2025-09-15	12.36	12.31	-0.13	-1.05%	12.28	12.47	24965	3078	0.57%
2025-09-12	12.53	12.44	-0.11	-0.88%	12.28	12.56	38262	4746	0.88%
2025-09-11	12.45	12.55	0.03	0.24%	12.10	12.56	47096	5827	1.08%
2025-09-10	12.62	12.52	-0.14	-1.11%	12.46	12.77	32891	4128	0.76%
2025-09-09	12.90	12.66	-0.18	-1.40%	12.60	13.29	87101	11270	2.00%
2025-09-08	12.34	12.84	0.54	4.39%	12.31	12.89	87706	11121	2.02%