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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.24 | 14.28 | 13.94 | 14.04 | -1.89% | 2.13 | 2.17% |
| 2025-05-26 | 14.02 | 14.63 | 13.97 | 14.31 | +2.00% | 2.65 | 2.65% |
| 2025-05-23 | 14.12 | 14.25 | 14.03 | 14.03 | -0.79% | 1.12 | 1.14% |
| 2025-05-22 | 14.19 | 14.23 | 14.08 | 14.14 | +0.26% | 0.81 | 0.82% |
| 2025-05-21 | 14.16 | 14.17 | 14.06 | 14.10 | -0.40% | 0.65 | 0.66% |
| 2025-05-20 | 14.09 | 14.19 | 14.02 | 14.16 | +0.46% | 0.88 | 0.89% |
| 2025-05-19 | 14.05 | 14.13 | 13.98 | 14.09 | +0.53% | 0.89 | 0.91% |
| 2025-05-16 | 14.19 | 14.25 | 13.98 | 14.02 | -1.77% | 1.61 | 1.64% |
| 2025-05-15 | 14.16 | 14.27 | 14.11 | 14.27 | +0.86% | 1.20 | 1.21% |
| 2025-05-14 | 14.59 | 14.63 | 13.97 | 14.15 | -3.38% | 3.66 | 3.71% |
| 2025-05-13 | 14.71 | 14.82 | 14.61 | 14.65 | +0.13% | 1.02 | 1.00% |
| 2025-05-12 | 14.76 | 14.82 | 14.59 | 14.63 | -0.45% | 1.27 | 1.24% |
| 2025-05-09 | 14.79 | 14.88 | 14.61 | 14.69 | -0.63% | 0.89 | 0.86% |
| 2025-05-08 | 14.58 | 14.86 | 14.56 | 14.79 | +1.02% | 1.46 | 1.42% |
| 2025-05-07 | 14.62 | 14.84 | 14.50 | 14.64 | +1.36% | 1.44 | 1.41% |
| 2025-05-06 | 14.38 | 14.47 | 14.18 | 14.44 | +1.64% | 1.62 | 1.62% |