卫信康(603676)股票行情
卫信康(603676)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 10.20 | 10.09 | -0.02 | -0.20% | 10.06 | 10.32 | 32360 | 3289.02 | 0.74% |
| 2025-03-27 | 10.10 | 10.11 | 0.07 | 0.70% | 9.87 | 10.15 | 25303 | 2544.64 | 0.58% |
| 2025-03-26 | 9.92 | 10.04 | 0.15 | 1.52% | 9.81 | 10.14 | 31048 | 3116.29 | 0.71% |
| 2025-03-25 | 9.81 | 9.89 | 0.03 | 0.30% | 9.75 | 9.93 | 24096 | 2373.70 | 0.55% |
| 2025-03-24 | 10.03 | 9.86 | -0.17 | -1.69% | 9.68 | 10.09 | 32856 | 3247.13 | 0.76% |
| 2025-03-21 | 10.19 | 10.03 | -0.21 | -2.05% | 9.94 | 10.28 | 29704 | 2995.05 | 0.68% |
| 2025-03-20 | 10.38 | 10.24 | -0.20 | -1.92% | 10.13 | 10.45 | 52121 | 5340.34 | 1.20% |
| 2025-03-19 | 10.11 | 10.44 | 0.29 | 2.86% | 10.10 | 10.47 | 50348 | 5169.47 | 1.16% |
| 2025-03-18 | 10.10 | 10.15 | 0.10 | 1.00% | 9.98 | 10.16 | 25045 | 2530.01 | 0.58% |
| 2025-03-17 | 10.02 | 10.05 | 0.03 | 0.30% | 9.92 | 10.07 | 21822 | 2182.97 | 0.50% |
| 2025-03-14 | 9.82 | 10.02 | 0.26 | 2.66% | 9.70 | 10.02 | 33955 | 3348.77 | 0.78% |
| 2025-03-13 | 9.86 | 9.76 | -0.01 | -0.10% | 9.66 | 9.86 | 20058 | 1957.32 | 0.46% |
| 2025-03-12 | 9.83 | 9.77 | -0.06 | -0.61% | 9.75 | 9.89 | 17405 | 1704.25 | 0.40% |
| 2025-03-11 | 9.77 | 9.83 | 0.00 | 0.00% | 9.72 | 9.86 | 26449 | 2591.96 | 0.61% |
| 2025-03-10 | 9.57 | 9.83 | 0.26 | 2.72% | 9.57 | 9.87 | 36616 | 3576.37 | 0.84% |
| 2025-03-07 | 9.66 | 9.57 | -0.04 | -0.42% | 9.45 | 9.66 | 17231 | 1648.84 | 0.40% |
| 2025-03-06 | 9.47 | 9.61 | 0.14 | 1.48% | 9.44 | 9.64 | 21071 | 2012.92 | 0.48% |
| 2025-03-05 | 9.54 | 9.47 | -0.06 | -0.63% | 9.40 | 9.73 | 21650 | 2051.51 | 0.50% |
| 2025-03-04 | 9.60 | 9.53 | -0.07 | -0.73% | 9.46 | 9.60 | 24863 | 2369.00 | 0.57% |
| 2025-03-03 | 9.32 | 9.60 | 0.28 | 3.00% | 9.32 | 9.70 | 39863 | 3823.93 | 0.92% |
| 2025-02-28 | 9.52 | 9.32 | -0.20 | -2.10% | 9.30 | 9.56 | 25383 | 2391.55 | 0.58% |
| 2025-02-27 | 9.60 | 9.52 | -0.02 | -0.21% | 9.39 | 9.60 | 20414 | 1933.44 | 0.47% |
| 2025-02-26 | 9.37 | 9.54 | 0.22 | 2.36% | 9.37 | 9.55 | 24400 | 2311.88 | 0.56% |
| 2025-02-25 | 9.47 | 9.32 | -0.21 | -2.20% | 9.31 | 9.56 | 23626 | 2226.14 | 0.54% |
| 2025-02-24 | 9.58 | 9.53 | -0.03 | -0.31% | 9.46 | 9.67 | 24611 | 2345.77 | 0.57% |
| 2025-02-21 | 9.68 | 9.56 | -0.13 | -1.34% | 9.42 | 9.74 | 32786 | 3123.70 | 0.75% |
| 2025-02-20 | 9.70 | 9.69 | -0.01 | -0.10% | 9.66 | 9.86 | 27231 | 2657.32 | 0.63% |
| 2025-02-19 | 9.65 | 9.70 | 0.01 | 0.10% | 9.65 | 9.80 | 20218 | 1961.87 | 0.46% |
| 2025-02-18 | 9.96 | 9.69 | -0.23 | -2.32% | 9.69 | 9.96 | 26205 | 2578.27 | 0.60% |
| 2025-02-17 | 9.77 | 9.92 | 0.12 | 1.22% | 9.77 | 9.96 | 27305 | 2701.48 | 0.63% |
| 2025-02-14 | 9.70 | 9.80 | 0.11 | 1.14% | 9.68 | 9.83 | 21748 | 2128.40 | 0.50% |
| 2025-02-13 | 9.91 | 9.69 | -0.22 | -2.22% | 9.68 | 9.93 | 25042 | 2448.36 | 0.58% |
| 2025-02-12 | 9.91 | 9.91 | -0.01 | -0.10% | 9.81 | 9.91 | 16630 | 1639.21 | 0.38% |
| 2025-02-11 | 9.94 | 9.92 | -0.02 | -0.20% | 9.78 | 9.96 | 22520 | 2219.26 | 0.52% |
| 2025-02-10 | 9.83 | 9.94 | 0.11 | 1.12% | 9.82 | 10.00 | 28270 | 2803.89 | 0.65% |
| 2025-02-07 | 9.80 | 9.83 | 0.04 | 0.41% | 9.74 | 9.93 | 26346 | 2594.11 | 0.61% |
| 2025-02-06 | 9.81 | 9.79 | 0.03 | 0.31% | 9.64 | 9.81 | 24277 | 2364.89 | 0.56% |
| 2025-02-05 | 9.89 | 9.76 | -0.06 | -0.61% | 9.56 | 9.90 | 21943 | 2131.98 | 0.50% |
| 2025-01-27 | 9.66 | 9.82 | 0.20 | 2.08% | 9.62 | 9.92 | 24030 | 2361.63 | 0.55% |
| 2025-01-24 | 9.67 | 9.62 | 0.01 | 0.10% | 9.52 | 9.67 | 17706 | 1697.78 | 0.41% |
| 2025-01-23 | 9.63 | 9.61 | 0.00 | 0.00% | 9.59 | 9.83 | 17192 | 1667.37 | 0.40% |
| 2025-01-22 | 9.71 | 9.61 | -0.13 | -1.33% | 9.57 | 9.79 | 16716 | 1612.15 | 0.38% |
| 2025-01-21 | 9.87 | 9.74 | -0.08 | -0.81% | 9.70 | 9.91 | 17760 | 1734.50 | 0.41% |
| 2025-01-20 | 9.72 | 9.82 | 0.22 | 2.29% | 9.55 | 9.89 | 23312 | 2285.79 | 0.54% |
| 2025-01-17 | 9.70 | 9.60 | -0.03 | -0.31% | 9.49 | 9.70 | 19084 | 1832.18 | 0.44% |
| 2025-01-16 | 9.69 | 9.63 | -0.06 | -0.62% | 9.59 | 9.81 | 15217 | 1477.31 | 0.35% |
| 2025-01-15 | 9.79 | 9.69 | -0.11 | -1.12% | 9.60 | 9.84 | 16081 | 1560.78 | 0.37% |
| 2025-01-14 | 9.38 | 9.80 | 0.47 | 5.04% | 9.33 | 9.80 | 23973 | 2304.61 | 0.55% |
| 2025-01-13 | 9.27 | 9.33 | -0.08 | -0.85% | 9.17 | 9.37 | 20237 | 1877.45 | 0.47% |
| 2025-01-10 | 9.70 | 9.41 | -0.31 | -3.19% | 9.41 | 9.73 | 19435 | 1853.27 | 0.45% |
| 2025-01-09 | 9.65 | 9.72 | 0.07 | 0.73% | 9.46 | 9.87 | 24217 | 2356.00 | 0.56% |
| 2025-01-08 | 9.71 | 9.65 | -0.04 | -0.41% | 9.36 | 9.78 | 17126 | 1645.43 | 0.39% |
| 2025-01-07 | 9.71 | 9.69 | -0.02 | -0.21% | 9.45 | 9.72 | 20885 | 2008.20 | 0.48% |
| 2025-01-06 | 9.73 | 9.71 | 0.11 | 1.15% | 9.51 | 9.85 | 24382 | 2366.11 | 0.56% |
| 2025-01-03 | 9.86 | 9.60 | -0.20 | -2.04% | 9.58 | 10.00 | 26990 | 2643.94 | 0.62% |
| 2025-01-02 | 9.96 | 9.80 | -0.15 | -1.51% | 9.70 | 10.10 | 27773 | 2758.46 | 0.64% |
| 2024-12-31 | 10.13 | 9.95 | -0.18 | -1.78% | 9.94 | 10.28 | 24561 | 2470.25 | 0.56% |
| 2024-12-30 | 10.30 | 10.13 | -0.19 | -1.84% | 9.99 | 10.35 | 28833 | 2916.15 | 0.66% |
| 2024-12-27 | 10.21 | 10.32 | 0.16 | 1.57% | 10.11 | 10.43 | 22990 | 2368.82 | 0.53% |
| 2024-12-26 | 10.26 | 10.16 | -0.14 | -1.36% | 10.14 | 10.37 | 19289 | 1977.34 | 0.44% |
| 2024-12-25 | 10.53 | 10.30 | -0.23 | -2.18% | 10.18 | 10.59 | 28881 | 2974.90 | 0.66% |
| 2024-12-24 | 10.51 | 10.53 | 0.02 | 0.19% | 10.39 | 10.67 | 28005 | 2949.73 | 0.64% |
| 2024-12-23 | 10.80 | 10.51 | -0.32 | -2.95% | 10.48 | 10.85 | 31397 | 3335.54 | 0.72% |
| 2024-12-20 | 10.83 | 10.83 | 0.07 | 0.65% | 10.71 | 10.94 | 24403 | 2643.62 | 0.56% |
| 2024-12-19 | 10.70 | 10.76 | 0.02 | 0.19% | 10.58 | 10.83 | 30187 | 3232.30 | 0.69% |
| 2024-12-18 | 10.85 | 10.74 | -0.11 | -1.01% | 10.68 | 10.93 | 26750 | 2894.21 | 0.61% |
| 2024-12-17 | 11.01 | 10.85 | -0.15 | -1.36% | 10.69 | 11.05 | 37854 | 4118.80 | 0.87% |
| 2024-12-16 | 10.89 | 11.00 | 0.11 | 1.01% | 10.89 | 11.12 | 30104 | 3317.08 | 0.69% |
| 2024-12-13 | 11.08 | 10.89 | -0.21 | -1.89% | 10.89 | 11.17 | 35826 | 3948.35 | 0.82% |
| 2024-12-12 | 10.92 | 11.10 | 0.13 | 1.19% | 10.91 | 11.12 | 30829 | 3406.47 | 0.71% |
| 2024-12-11 | 10.91 | 10.97 | 0.02 | 0.18% | 10.90 | 11.16 | 30642 | 3375.36 | 0.70% |
| 2024-12-10 | 11.19 | 10.95 | -0.01 | -0.09% | 10.93 | 11.30 | 53107 | 5879.54 | 1.22% |
| 2024-12-09 | 10.87 | 10.96 | 0.12 | 1.11% | 10.80 | 11.09 | 41608 | 4557.65 | 0.96% |
| 2024-12-06 | 10.76 | 10.84 | 0.10 | 0.93% | 10.65 | 10.92 | 50694 | 5478.08 | 1.16% |
| 2024-12-05 | 10.38 | 10.74 | 0.31 | 2.97% | 10.34 | 10.90 | 68919 | 7323.38 | 1.58% |
| 2024-12-04 | 10.77 | 10.43 | -0.29 | -2.71% | 10.38 | 10.79 | 39070 | 4124.98 | 0.90% |
| 2024-12-03 | 10.74 | 10.72 | -0.01 | -0.09% | 10.60 | 10.82 | 42380 | 4532.68 | 0.97% |
| 2024-12-02 | 10.60 | 10.73 | 0.16 | 1.51% | 10.50 | 10.86 | 83120 | 8889.35 | 1.91% |
| 2024-11-29 | 10.48 | 10.57 | 0.21 | 2.03% | 10.29 | 10.65 | 98113 | 10323.07 | 2.25% |
| 2024-11-28 | 10.32 | 10.36 | 0.01 | 0.10% | 10.21 | 10.47 | 40989 | 4244.10 | 0.94% |
上证大盘股票行情在线 K线走势图
