卫信康(603676)股票信息
| 股票代码 | 603676 |
| 股票名称 | 卫信康 |
| 最新价/元 | 8.41 |
| 涨跌额/元 | -0.34 |
| 涨跌幅/% | -3.89 |
| 买入/元 | 8.40 |
| 卖出/元 | 8.41 |
| 昨收/元 | 8.75 |
| 今开/元 | 8.78 |
| 最高/元 | 8.79 |
| 最低/元 | 8.33 |
| 成交量/手 | 39199.26 |
| 成交额/万 | 3331.21 |
| 股净值/元 | 16.82 |
| 市净率 | 2.61 |
| 总市值/万 | 365970.82 |
| 流通值/万 | 365970.82 |
| 换手率/% | 0.90 |
| 入市日期 | 2017-07-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
卫信康(603676)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.78 | 8.41 | -0.34 | -3.89 | 39199.26 | 3331.21 | 0.90 |
| 2024-10-10 | 8.82 | 8.75 | -0.01 | -0.11 | 49556.00 | 4418.46 | 1.14 |
| 2024-10-09 | 9.11 | 8.76 | -0.80 | -8.37 | 80387.92 | 7268.65 | 1.85 |
| 2024-10-08 | 9.92 | 9.56 | 0.52 | 5.75 | 87330.29 | 8366.18 | 2.01 |
| 2024-09-30 | 8.62 | 9.04 | 0.69 | 8.26 | 76507.38 | 6754.49 | 1.76 |
| 2024-09-27 | 8.13 | 8.35 | 0.32 | 3.99 | 22572.00 | 1860.95 | 0.52 |
| 2024-09-26 | 7.84 | 8.03 | 0.20 | 2.55 | 27107.00 | 2141.27 | 0.62 |
| 2024-09-25 | 7.79 | 7.83 | 0.11 | 1.43 | 25182.00 | 1990.85 | 0.58 |
| 2024-09-24 | 7.38 | 7.72 | 0.31 | 4.18 | 28817.00 | 2183.89 | 0.66 |
| 2024-09-23 | 7.47 | 7.41 | -0.07 | -0.94 | 13360.00 | 990.77 | 0.31 |
| 2024-09-20 | 7.56 | 7.48 | -0.04 | -0.53 | 12325.00 | 923.39 | 0.28 |
| 2024-09-19 | 7.42 | 7.52 | 0.17 | 2.31 | 18940.85 | 1419.99 | 0.44 |
| 2024-09-18 | 7.49 | 7.35 | -0.14 | -1.87 | 17393.93 | 1275.36 | 0.40 |
| 2024-09-13 | 7.64 | 7.49 | -0.15 | -1.96 | 20843.00 | 1571.59 | 0.48 |
| 2024-09-12 | 7.63 | 7.64 | 0.01 | 0.13 | 14189.00 | 1093.05 | 0.33 |
| 2024-09-11 | 7.69 | 7.63 | -0.08 | -1.04 | 21078.00 | 1608.99 | 0.48 |
| 2024-09-10 | 7.77 | 7.71 | -0.02 | -0.26 | 31539.00 | 2418.71 | 0.72 |
| 2024-09-09 | 7.60 | 7.73 | 0.14 | 1.85 | 35000.62 | 2708.00 | 0.80 |
| 2024-09-06 | 7.83 | 7.59 | -0.24 | -3.07 | 25036.00 | 1925.06 | 0.58 |
| 2024-09-05 | 7.75 | 7.83 | 0.06 | 0.77 | 19834.00 | 1549.27 | 0.46 |
| 2024-09-04 | 7.91 | 7.77 | -0.21 | -2.63 | 26578.00 | 2086.27 | 0.61 |
| 2024-09-03 | 7.88 | 7.98 | 0.10 | 1.27 | 30262.38 | 2411.59 | 0.70 |
| 2024-09-02 | 7.93 | 7.88 | -0.05 | -0.63 | 28190.01 | 2222.87 | 0.65 |
| 2024-08-30 | 7.85 | 7.93 | 0.06 | 0.76 | 27352.00 | 2177.12 | 0.63 |
| 2024-08-29 | 7.61 | 7.87 | 0.16 | 2.08 | 32518.01 | 2533.05 | 0.75 |
| 2024-08-28 | 7.75 | 7.71 | -0.14 | -1.78 | 35209.06 | 2705.19 | 0.81 |
| 2024-08-27 | 7.78 | 7.85 | 0.07 | 0.90 | 28752.00 | 2259.16 | 0.66 |
| 2024-08-26 | 7.80 | 7.78 | -0.02 | -0.26 | 18724.00 | 1457.88 | 0.43 |
| 2024-08-23 | 7.84 | 7.80 | -0.04 | -0.51 | 23585.00 | 1835.39 | 0.54 |
| 2024-08-22 | 8.04 | 7.84 | -0.23 | -2.85 | 36181.00 | 2855.70 | 0.83 |
| 2024-08-21 | 8.14 | 8.07 | -0.05 | -0.62 | 15346.98 | 1243.47 | 0.35 |
| 2024-08-20 | 8.36 | 8.12 | -0.27 | -3.22 | 20607.00 | 1688.84 | 0.47 |
| 2024-08-19 | 8.47 | 8.39 | -0.11 | -1.29 | 16348.00 | 1374.40 | 0.38 |
| 2024-08-16 | 8.42 | 8.50 | 0.09 | 1.07 | 25712.00 | 2176.88 | 0.59 |
| 2024-08-15 | 8.27 | 8.41 | 0.06 | 0.72 | 27314.00 | 2295.88 | 0.63 |
| 2024-08-14 | 8.35 | 8.35 | -0.07 | -0.83 | 22241.62 | 1853.20 | 0.51 |
| 2024-08-13 | 8.36 | 8.42 | -0.01 | -0.12 | 25782.00 | 2163.59 | 0.59 |
| 2024-08-12 | 8.30 | 8.43 | 0.13 | 1.57 | 47527.00 | 4012.82 | 1.09 |
| 2024-08-09 | 8.55 | 8.30 | -0.31 | -3.60 | 64956.00 | 5462.79 | 1.49 |
| 2024-08-08 | 8.63 | 8.61 | 0.15 | 1.77 | 97317.00 | 8412.61 | 2.24 |
| 2024-08-07 | 8.48 | 8.46 | -0.07 | -0.82 | 24789.00 | 2105.08 | 0.57 |
| 2024-08-06 | 8.29 | 8.53 | 0.24 | 2.90 | 35295.00 | 2971.44 | 0.81 |
| 2024-08-05 | 8.38 | 8.29 | -0.09 | -1.07 | 45254.91 | 3795.91 | 1.04 |
| 2024-08-02 | 8.17 | 8.38 | 0.17 | 2.07 | 47233.71 | 3967.58 | 1.09 |
| 2024-08-01 | 8.15 | 8.21 | 0.07 | 0.86 | 50774.00 | 4191.34 | 1.17 |
| 2024-07-31 | 7.68 | 8.14 | 0.43 | 5.58 | 42423.23 | 3391.96 | 0.97 |
| 2024-07-30 | 7.63 | 7.71 | 0.10 | 1.31 | 19172.00 | 1473.63 | 0.44 |
| 2024-07-29 | 7.72 | 7.61 | -0.11 | -1.43 | 21027.00 | 1601.99 | 0.48 |
| 2024-07-26 | 7.73 | 7.72 | -0.01 | -0.13 | 17755.33 | 1371.92 | 0.41 |
| 2024-07-25 | 7.57 | 7.73 | 0.10 | 1.31 | 21078.81 | 1619.90 | 0.48 |
| 2024-07-24 | 7.91 | 7.63 | -0.30 | -3.78 | 45085.71 | 3482.68 | 1.04 |
| 2024-07-23 | 8.09 | 7.93 | -0.15 | -1.86 | 31618.29 | 2538.67 | 0.73 |
| 2024-07-22 | 7.88 | 8.08 | 0.20 | 2.54 | 30860.00 | 2469.55 | 0.71 |
| 2024-07-19 | 7.80 | 7.88 | 0.08 | 1.03 | 22289.98 | 1748.84 | 0.51 |
| 2024-07-18 | 7.69 | 7.80 | 0.07 | 0.91 | 19673.00 | 1518.62 | 0.45 |
| 2024-07-17 | 7.70 | 7.73 | 0.02 | 0.26 | 16924.00 | 1301.20 | 0.39 |
| 2024-07-16 | 7.74 | 7.71 | -0.05 | -0.64 | 19537.00 | 1503.91 | 0.45 |
| 2024-07-15 | 8.01 | 7.76 | -0.24 | -3.00 | 26735.39 | 2082.85 | 0.61 |
| 2024-07-12 | 8.05 | 8.00 | -0.03 | -0.37 | 22522.81 | 1804.68 | 0.52 |
| 2024-07-11 | 7.82 | 8.03 | 0.35 | 4.56 | 29549.81 | 2357.32 | 0.68 |
| 2024-07-10 | 7.71 | 7.68 | -0.09 | -1.16 | 17970.00 | 1391.42 | 0.41 |
| 2024-07-09 | 7.76 | 7.77 | 0.03 | 0.39 | 33556.00 | 2575.01 | 0.77 |
| 2024-07-08 | 8.05 | 7.74 | -0.32 | -3.97 | 38554.38 | 3039.29 | 0.89 |
| 2024-07-05 | 7.76 | 8.06 | 0.38 | 4.95 | 42579.00 | 3363.27 | 0.98 |
| 2024-07-04 | 8.01 | 7.68 | -0.47 | -5.77 | 51058.00 | 3984.69 | 1.17 |
| 2024-07-03 | 7.98 | 8.15 | 0.17 | 2.13 | 51003.00 | 4175.95 | 1.17 |
| 2024-07-02 | 8.05 | 7.98 | 0.01 | 0.13 | 30051.94 | 2394.52 | 0.69 |
| 2024-07-01 | 8.02 | 8.25 | 0.24 | 3.00 | 37481.01 | 3047.31 | 0.86 |
| 2024-06-28 | 8.04 | 8.01 | -0.05 | -0.62 | 26829.00 | 2170.03 | 0.62 |
| 2024-06-27 | 8.14 | 8.06 | -0.16 | -1.95 | 20276.00 | 1648.24 | 0.47 |
| 2024-06-26 | 8.10 | 8.22 | 0.22 | 2.75 | 27164.00 | 2196.43 | 0.62 |
| 2024-06-25 | 7.90 | 8.00 | 0.11 | 1.39 | 25931.00 | 2075.83 | 0.60 |
| 2024-06-24 | 8.36 | 7.89 | -0.41 | -4.94 | 31579.50 | 2519.67 | 0.73 |
| 2024-06-21 | 8.30 | 8.30 | 0.01 | 0.12 | 15681.00 | 1305.51 | 0.36 |
| 2024-06-20 | 8.38 | 8.29 | -0.17 | -2.01 | 22738.00 | 1905.36 | 0.52 |
| 2024-06-19 | 8.46 | 8.46 | -0.07 | -0.82 | 17218.00 | 1461.62 | 0.40 |
| 2024-06-18 | 8.49 | 8.53 | 0.00 | 0.00 | 21994.00 | 1866.10 | 0.51 |
| 2024-06-17 | 8.53 | 8.53 | -0.01 | -0.12 | 25023.00 | 2141.50 | 0.58 |
| 2024-06-14 | 8.65 | 8.54 | -0.08 | -0.93 | 21779.94 | 1857.44 | 0.50 |
| 2024-06-13 | 8.73 | 8.62 | -0.10 | -1.15 | 28895.00 | 2480.08 | 0.66 |
| 2024-06-12 | 8.43 | 8.72 | 0.17 | 1.99 | 27992.00 | 2429.96 | 0.64 |
| 2024-06-11 | 8.38 | 8.55 | 0.03 | 0.35 | 29743.31 | 2516.51 | 0.68 |
| 2024-06-07 | 8.22 | 8.52 | 0.31 | 3.78 | 38234.00 | 3226.65 | 0.88 |
| 2024-06-06 | 8.65 | 8.21 | -0.42 | -4.87 | 37900.00 | 3140.42 | 0.87 |
| 2024-06-05 | 8.82 | 8.63 | -0.19 | -2.15 | 22988.39 | 1999.96 | 0.53 |
| 2024-06-04 | 8.80 | 8.82 | -0.06 | -0.68 | 21577.39 | 1892.48 | 0.50 |
| 2024-06-03 | 9.19 | 8.88 | -0.18 | -1.99 | 22498.69 | 2006.43 | 0.52 |
| 2024-05-31 | 9.04 | 9.06 | 0.09 | 1.00 | 20504.69 | 1854.22 | 0.48 |
| 2024-05-30 | 9.05 | 8.97 | -0.08 | -0.88 | 19175.00 | 1726.60 | 0.45 |
| 2024-05-29 | 9.12 | 9.05 | 0.00 | 0.00 | 17752.00 | 1611.06 | 0.41 |
| 2024-05-28 | 9.24 | 9.05 | -0.13 | -1.42 | 20879.00 | 1897.94 | 0.49 |
| 2024-05-27 | 9.11 | 9.18 | 0.13 | 1.44 | 23533.00 | 2132.72 | 0.55 |
| 2024-05-24 | 9.07 | 9.05 | -0.02 | -0.22 | 22963.00 | 2090.79 | 0.54 |
| 2024-05-23 | 9.25 | 9.07 | -0.18 | -1.95 | 26855.00 | 2451.03 | 0.63 |
| 2024-05-22 | 9.39 | 9.25 | -0.22 | -2.32 | 42745.00 | 3956.67 | 1.00 |
| 2024-05-21 | 9.52 | 9.47 | -0.07 | -0.73 | 24255.00 | 2300.55 | 0.57 |
| 2024-05-20 | 9.47 | 9.54 | 0.09 | 0.95 | 27262.00 | 2602.47 | 0.64 |
| 2024-05-17 | 9.51 | 9.45 | 0.03 | 0.32 | 21310.00 | 2005.31 | 0.50 |
| 2024-05-16 | 9.50 | 9.42 | -0.05 | -0.53 | 27752.00 | 2632.07 | 0.65 |
| 2024-05-15 | 9.63 | 9.47 | -0.15 | -1.56 | 25165.00 | 2394.16 | 0.59 |
日K线
周K线
月K线
