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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.02 | 13.02 | 12.60 | 12.62 | -3.07% | 1.99 | 2.40% |
| 2026-04-21 | 13.05 | 13.20 | 12.97 | 13.02 | -0.08% | 0.86 | 1.02% |
| 2026-04-20 | 12.98 | 13.23 | 12.98 | 13.03 | 0.00% | 1.24 | 1.46% |
| 2026-04-17 | 13.08 | 13.08 | 12.78 | 13.03 | -0.38% | 1.26 | 1.50% |
| 2026-04-16 | 12.66 | 13.10 | 12.58 | 13.08 | +3.97% | 2.47 | 2.92% |
| 2026-04-15 | 12.52 | 12.63 | 12.51 | 12.58 | +0.80% | 0.88 | 1.07% |
| 2026-04-14 | 12.49 | 12.49 | 12.35 | 12.48 | +0.65% | 0.69 | 0.85% |
| 2026-04-13 | 12.52 | 12.53 | 12.37 | 12.40 | -1.12% | 0.81 | 1.00% |
| 2026-04-10 | 12.59 | 12.64 | 12.51 | 12.54 | +0.24% | 0.71 | 0.87% |
| 2026-04-09 | 12.65 | 12.69 | 12.48 | 12.51 | -1.88% | 0.68 | 0.83% |
| 2026-04-08 | 12.55 | 12.75 | 12.54 | 12.75 | +2.82% | 0.93 | 1.12% |
| 2026-04-07 | 12.58 | 12.62 | 12.34 | 12.40 | -1.20% | 0.68 | 0.84% |
| 2026-04-03 | 12.79 | 12.80 | 12.46 | 12.55 | -1.88% | 0.69 | 0.84% |
| 2026-04-02 | 12.77 | 12.85 | 12.70 | 12.79 | -0.16% | 0.69 | 0.83% |
| 2026-04-01 | 12.80 | 12.84 | 12.70 | 12.81 | +1.10% | 0.75 | 0.90% |
| 2026-03-31 | 12.75 | 12.90 | 12.64 | 12.67 | -0.47% | 0.65 | 0.78% |
| 2026-03-30 | 12.45 | 12.80 | 12.34 | 12.73 | +1.19% | 1.05 | 1.28% |
| 2026-03-27 | 12.53 | 12.67 | 12.43 | 12.58 | -0.24% | 0.98 | 1.19% |
| 2026-03-26 | 12.68 | 12.82 | 12.53 | 12.61 | -0.55% | 0.74 | 0.90% |
| 2026-03-25 | 12.68 | 12.75 | 12.56 | 12.68 | +0.63% | 0.69 | 0.84% |