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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.67 | 13.75 | 13.60 | 13.74 | +0.29% | 1.38 | 1.55% |
| 2025-08-19 | 13.74 | 13.78 | 13.67 | 13.70 | -0.36% | 1.14 | 1.27% |
| 2025-08-18 | 13.78 | 13.81 | 13.72 | 13.75 | +0.07% | 1.28 | 1.43% |
| 2025-08-15 | 13.66 | 13.74 | 13.64 | 13.74 | +0.59% | 1.16 | 1.31% |
| 2025-08-14 | 13.80 | 13.94 | 13.63 | 13.66 | -1.01% | 1.37 | 1.52% |
| 2025-08-13 | 13.82 | 13.84 | 13.72 | 13.80 | +0.22% | 1.02 | 1.14% |
| 2025-08-12 | 13.75 | 13.83 | 13.73 | 13.77 | +0.15% | 0.97 | 1.08% |
| 2025-08-11 | 13.73 | 13.77 | 13.70 | 13.75 | +0.15% | 0.83 | 0.93% |
| 2025-08-08 | 13.78 | 13.80 | 13.71 | 13.73 | -0.29% | 0.62 | 0.69% |
| 2025-08-07 | 13.82 | 13.84 | 13.73 | 13.77 | -0.36% | 0.56 | 0.62% |
| 2025-08-06 | 13.84 | 13.87 | 13.77 | 13.82 | -0.43% | 0.67 | 0.75% |
| 2025-08-05 | 13.77 | 14.03 | 13.75 | 13.88 | +0.95% | 1.23 | 1.36% |
| 2025-08-04 | 13.57 | 13.77 | 13.51 | 13.75 | +0.95% | 0.77 | 0.86% |
| 2025-08-01 | 13.71 | 13.74 | 13.57 | 13.62 | -0.37% | 0.98 | 1.10% |
| 2025-07-31 | 13.95 | 13.96 | 13.64 | 13.67 | -1.65% | 1.55 | 1.73% |
| 2025-07-30 | 13.90 | 14.06 | 13.83 | 13.90 | 0.00% | 1.42 | 1.56% |
| 2025-07-29 | 14.16 | 14.26 | 13.87 | 13.90 | -1.70% | 1.54 | 1.70% |
| 2025-07-28 | 14.29 | 14.46 | 14.11 | 14.14 | -0.70% | 1.60 | 1.72% |
| 2025-07-25 | 14.47 | 14.56 | 14.21 | 14.24 | -1.18% | 1.76 | 1.88% |
| 2025-07-24 | 14.40 | 14.48 | 14.29 | 14.41 | +0.35% | 1.41 | 1.51% |