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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.88 | 14.05 | 13.81 | 14.02 | +1.15% | 0.84 | 0.93% |
| 2025-06-24 | 13.72 | 13.88 | 13.65 | 13.86 | +0.95% | 0.70 | 0.77% |
| 2025-06-23 | 13.40 | 13.74 | 13.39 | 13.73 | +1.48% | 0.73 | 0.82% |
| 2025-06-20 | 13.39 | 13.58 | 13.33 | 13.53 | +0.97% | 0.80 | 0.91% |
| 2025-06-19 | 13.64 | 13.66 | 13.23 | 13.40 | -2.05% | 1.67 | 1.91% |
| 2025-06-18 | 13.92 | 13.92 | 13.66 | 13.68 | -1.72% | 1.02 | 1.15% |
| 2025-06-17 | 13.84 | 14.05 | 13.84 | 13.92 | +0.58% | 0.79 | 0.87% |
| 2025-06-16 | 13.75 | 13.87 | 13.69 | 13.84 | +0.44% | 0.65 | 0.72% |
| 2025-06-13 | 13.94 | 13.94 | 13.76 | 13.78 | -1.15% | 0.87 | 0.96% |
| 2025-06-12 | 14.11 | 14.11 | 13.94 | 13.94 | -0.99% | 0.66 | 0.72% |
| 2025-06-11 | 13.85 | 14.12 | 13.82 | 14.08 | +1.66% | 1.19 | 1.30% |
| 2025-06-10 | 13.92 | 14.00 | 13.75 | 13.85 | -0.43% | 0.90 | 1.00% |
| 2025-06-09 | 13.95 | 13.98 | 13.80 | 13.91 | -0.29% | 1.17 | 1.30% |
| 2025-06-06 | 14.10 | 14.10 | 13.92 | 13.95 | -0.71% | 0.96 | 1.06% |
| 2025-06-05 | 14.04 | 14.09 | 13.99 | 14.05 | -0.14% | 0.71 | 0.77% |
| 2025-06-04 | 14.07 | 14.12 | 13.95 | 14.07 | 0.00% | 1.26 | 1.38% |
| 2025-06-03 | 14.01 | 14.28 | 14.01 | 14.07 | -0.28% | 1.14 | 1.24% |
| 2025-05-30 | 14.21 | 14.30 | 14.08 | 14.11 | -1.05% | 0.97 | 1.05% |
| 2025-05-29 | 14.16 | 14.31 | 13.65 | 14.26 | +0.71% | 1.86 | 2.02% |
| 2025-05-28 | 14.06 | 14.20 | 14.04 | 14.16 | +0.86% | 1.72 | 1.75% |