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
2025-09-15	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%
2025-07-23	12.65	12.48	-0.24	-1.89%	12.43	12.72	106606	13380	2.45%
2025-07-22	12.73	12.72	-0.16	-1.24%	12.61	12.90	116323	14783	2.67%
2025-07-21	12.58	12.88	0.44	3.54%	12.48	13.06	184619	23685	4.24%
2025-07-18	12.56	12.44	-0.21	-1.66%	12.21	12.56	124329	15344	2.86%
2025-07-17	12.23	12.65	0.46	3.77%	12.23	13.01	222407	28141	5.11%
2025-07-16	12.12	12.19	0.03	0.25%	12.00	12.29	106795	12997	2.45%
2025-07-15	12.20	12.16	-0.04	-0.33%	11.89	12.29	144890	17470	3.33%
2025-07-14	12.31	12.20	-0.17	-1.37%	12.09	12.47	151021	18413	3.47%
2025-07-11	13.13	12.37	-1.15	-8.51%	12.36	13.23	274487	34632	6.31%
2025-07-10	13.52	13.52	-0.65	-4.59%	13.46	14.82	328862	45866	7.56%
2025-07-09	14.06	14.17	0.11	0.78%	13.08	14.94	447473	61200	10.28%
2025-07-08	12.26	14.06	1.28	10.02%	12.22	14.06	198275	26599	4.56%
2025-07-07	13.59	12.78	0.10	0.79%	12.35	13.59	387642	49877	8.91%
2025-07-04	11.98	12.68	1.15	9.97%	11.84	12.68	134044	16541	3.08%
2025-07-03	10.60	11.53	1.05	10.02%	10.55	11.53	70737	7986	1.63%
2025-07-02	10.44	10.48	0.01	0.10%	10.38	10.62	45416	4766	1.04%
2025-07-01	10.20	10.47	0.34	3.36%	10.08	10.49	54297	5602	1.25%
2025-06-30	10.07	10.13	0.06	0.60%	10.03	10.28	56913	5787	1.31%
2025-06-27	10.09	10.07	-0.02	-0.20%	10.00	10.19	41132	4156	0.95%
2025-06-26	10.27	10.09	-0.17	-1.66%	10.01	10.29	26793	2708	0.62%
2025-06-25	10.33	10.26	-0.09	-0.87%	10.16	10.41	32394	3324	0.74%
2025-06-24	10.08	10.35	0.26	2.58%	10.02	10.38	42706	4392	0.98%
2025-06-23	10.01	10.09	-0.02	-0.20%	9.89	10.11	36509	3656	0.84%
2025-06-20	10.21	10.11	-0.07	-0.69%	10.08	10.21	16025	1624	0.37%
2025-06-19	10.36	10.18	-0.22	-2.12%	10.12	10.45	23309	2391	0.54%
2025-06-18	10.60	10.40	-0.22	-2.07%	10.38	10.60	25396	2654	0.58%
2025-06-17	10.84	10.62	-0.21	-1.94%	10.56	10.97	33241	3559	0.76%
2025-06-16	10.90	10.83	-0.11	-1.01%	10.76	11.05	33064	3592	0.76%
2025-06-13	11.18	10.94	-0.28	-2.50%	10.86	11.25	34298	3769	0.79%
2025-06-12	11.03	11.22	0.11	0.99%	11.00	11.23	33877	3767	0.78%
2025-06-11	11.27	11.11	-0.08	-0.71%	11.08	11.33	33772	3768	0.78%
2025-06-10	11.51	11.37	-0.14	-1.22%	11.22	11.63	51730	5901	1.19%
2025-06-09	11.29	11.51	0.21	1.86%	11.29	11.63	56753	6539	1.30%