索菲亚 sz.002572
9.92
-1.98%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.12 | 10.14 | 9.85 | 9.92 | -1.98% | 0.87 | 1.34% |
| 2026-05-22 | 10.40 | 10.42 | 10.08 | 10.12 | -2.32% | 0.88 | 1.33% |
| 2026-05-21 | 10.58 | 10.58 | 10.27 | 10.36 | -0.19% | 1.13 | 1.66% |
| 2026-05-20 | 11.33 | 11.42 | 11.17 | 11.18 | -2.19% | 1.03 | 1.41% |
| 2026-05-19 | 11.38 | 11.50 | 11.32 | 11.43 | +0.53% | 0.85 | 1.15% |
| 2026-05-18 | 12.05 | 12.07 | 11.32 | 11.37 | -6.03% | 1.96 | 2.59% |
| 2026-05-15 | 12.18 | 12.23 | 11.91 | 12.10 | -0.41% | 1.40 | 1.78% |
| 2026-05-14 | 12.14 | 12.35 | 11.85 | 12.15 | +0.08% | 1.51 | 1.92% |
| 2026-05-13 | 12.20 | 12.50 | 12.05 | 12.14 | -0.08% | 1.32 | 1.66% |
| 2026-05-12 | 12.10 | 12.20 | 11.97 | 12.15 | +0.16% | 1.23 | 1.56% |
| 2026-05-11 | 12.08 | 12.27 | 11.83 | 12.13 | +0.50% | 1.28 | 1.63% |
| 2026-05-08 | 11.81 | 12.19 | 11.80 | 12.07 | +1.60% | 1.35 | 1.72% |
| 2026-05-07 | 11.71 | 11.99 | 11.65 | 11.88 | +1.80% | 1.20 | 1.56% |
| 2026-05-06 | 11.94 | 11.99 | 11.58 | 11.67 | -2.67% | 1.63 | 2.15% |
| 2026-04-30 | 12.44 | 12.58 | 11.87 | 11.99 | -6.47% | 3.44 | 4.35% |
| 2026-04-29 | 12.52 | 12.92 | 12.51 | 12.82 | +2.23% | 1.39 | 1.67% |
| 2026-04-28 | 12.49 | 12.56 | 12.44 | 12.54 | +0.16% | 0.70 | 0.86% |
| 2026-04-27 | 12.64 | 12.65 | 12.50 | 12.52 | -0.95% | 1.02 | 1.24% |
| 2026-04-24 | 12.61 | 12.65 | 12.42 | 12.64 | +0.64% | 0.73 | 0.89% |
| 2026-04-23 | 12.64 | 12.71 | 12.47 | 12.56 | -0.48% | 1.24 | 1.51% |