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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.34 | 14.49 | 14.32 | 14.36 | +0.14% | 1.09 | 1.16% |
| 2025-07-22 | 14.28 | 14.35 | 14.16 | 14.34 | +0.63% | 0.97 | 1.04% |
| 2025-07-21 | 14.23 | 14.28 | 14.17 | 14.25 | +0.14% | 0.59 | 0.63% |
| 2025-07-18 | 14.18 | 14.26 | 14.10 | 14.23 | +0.78% | 0.59 | 0.64% |
| 2025-07-17 | 14.19 | 14.24 | 14.05 | 14.12 | -0.49% | 0.61 | 0.67% |
| 2025-07-16 | 14.10 | 14.21 | 14.02 | 14.19 | +1.14% | 0.62 | 0.68% |
| 2025-07-15 | 14.18 | 14.24 | 14.01 | 14.03 | -1.20% | 0.78 | 0.85% |
| 2025-07-14 | 14.37 | 14.48 | 14.20 | 14.20 | -1.05% | 0.88 | 0.95% |
| 2025-07-11 | 14.31 | 14.39 | 14.26 | 14.35 | +0.49% | 1.20 | 1.28% |
| 2025-07-10 | 14.15 | 14.32 | 14.09 | 14.28 | +0.63% | 1.26 | 1.36% |
| 2025-07-09 | 13.99 | 14.30 | 13.93 | 14.19 | +1.79% | 2.25 | 2.44% |
| 2025-07-08 | 13.98 | 13.99 | 13.83 | 13.94 | -0.14% | 0.87 | 0.96% |
| 2025-07-07 | 13.75 | 14.08 | 13.74 | 13.96 | +1.53% | 1.70 | 1.87% |
| 2025-07-04 | 13.85 | 13.87 | 13.74 | 13.75 | -0.72% | 0.70 | 0.78% |
| 2025-07-03 | 13.82 | 13.94 | 13.80 | 13.85 | +0.36% | 0.67 | 0.74% |
| 2025-07-02 | 13.80 | 13.84 | 13.73 | 13.80 | 0.00% | 0.63 | 0.71% |
| 2025-07-01 | 13.98 | 14.03 | 13.72 | 13.80 | -1.50% | 1.53 | 1.70% |
| 2025-06-30 | 13.94 | 14.09 | 13.90 | 14.01 | +0.43% | 0.65 | 0.72% |
| 2025-06-27 | 13.91 | 14.08 | 13.90 | 13.95 | +0.29% | 0.70 | 0.77% |
| 2025-06-26 | 14.05 | 14.07 | 13.89 | 13.91 | -0.78% | 0.83 | 0.91% |