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
2025-10-31	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%
2025-09-05	12.13	12.30	0.17	1.40%	11.98	12.31	32916	4007	0.76%
2025-09-04	12.15	12.13	-0.02	-0.16%	11.92	12.34	46126	5619	1.06%
2025-09-03	12.36	12.15	-0.20	-1.62%	12.14	12.57	39575	4885	0.91%
2025-09-02	12.52	12.35	-0.20	-1.59%	12.20	12.60	45621	5639	1.05%
2025-09-01	12.36	12.55	0.22	1.78%	12.25	12.62	59778	7485	1.37%
2025-08-29	12.46	12.33	-0.27	-2.14%	12.30	12.61	54964	6833	1.26%
2025-08-28	12.90	12.60	-0.48	-3.67%	12.10	12.98	150588	18869	3.46%
2025-08-27	12.93	13.08	0.13	1.00%	12.76	13.49	127271	16626	2.92%
2025-08-26	12.76	12.95	0.19	1.49%	12.73	13.12	65565	8510	1.51%
2025-08-25	12.80	12.76	-0.11	-0.85%	12.67	12.92	60084	7674	1.38%
2025-08-22	12.94	12.87	-0.13	-1.00%	12.73	12.98	58374	7496	1.34%
2025-08-21	13.21	13.00	-0.08	-0.61%	12.92	13.33	69947	9158	1.61%
2025-08-20	12.94	13.08	0.18	1.40%	12.82	13.61	112964	14860	2.60%
2025-08-19	12.81	12.90	0.07	0.55%	12.79	13.12	71049	9215	1.63%
2025-08-18	12.74	12.83	0.07	0.55%	12.73	12.90	50711	6492	1.17%
2025-08-15	12.54	12.76	0.19	1.51%	12.47	12.86	61330	7799	1.41%
2025-08-14	12.72	12.57	-0.20	-1.57%	12.57	12.88	54719	6948	1.26%
2025-08-13	12.74	12.77	0.02	0.16%	12.60	12.84	53102	6750	1.22%
2025-08-12	12.98	12.75	-0.23	-1.77%	12.61	13.10	58765	7530	1.35%
2025-08-11	12.71	12.98	0.28	2.20%	12.69	13.11	69439	8930	1.60%
2025-08-08	12.60	12.70	0.06	0.47%	12.48	12.80	57847	7323	1.33%
2025-08-07	12.85	12.64	-0.25	-1.94%	12.60	12.94	80332	10211	1.85%
2025-08-06	13.16	12.89	-0.28	-2.13%	12.86	13.34	102475	13299	2.35%
2025-08-05	13.36	13.17	-0.29	-2.15%	13.11	13.55	104074	13775	2.39%
2025-08-04	13.12	13.46	0.34	2.59%	12.84	13.91	152304	20379	3.50%
2025-08-01	13.15	13.12	-0.13	-0.98%	12.87	13.44	115923	15166	2.66%
2025-07-31	13.43	13.25	-0.26	-1.92%	13.12	13.65	156428	20821	3.59%
2025-07-30	13.07	13.51	0.33	2.50%	12.97	13.79	219348	29387	5.04%
2025-07-29	13.06	13.18	0.28	2.17%	12.78	13.19	161534	21036	3.71%
2025-07-28	12.60	12.90	0.00	0.00%	12.60	13.18	103304	13276	2.37%
2025-07-25	12.53	12.90	0.33	2.63%	12.50	13.80	191647	24996	4.40%
2025-07-24	12.35	12.57	0.09	0.72%	12.35	12.85	85956	10770	1.98%