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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.56 | 12.68 | 12.33 | 12.60 | +1.29% | 1.03 | 1.27% |
| 2026-03-23 | 12.96 | 12.99 | 12.36 | 12.44 | -4.89% | 2.32 | 2.84% |
| 2026-03-20 | 13.27 | 13.35 | 13.03 | 13.08 | -1.28% | 1.20 | 1.39% |
| 2026-03-19 | 13.42 | 13.49 | 13.20 | 13.25 | -1.78% | 1.04 | 1.19% |
| 2026-03-18 | 13.59 | 13.65 | 13.36 | 13.49 | -0.59% | 1.10 | 1.25% |
| 2026-03-17 | 13.52 | 13.71 | 13.48 | 13.57 | +0.30% | 1.93 | 2.18% |
| 2026-03-16 | 13.03 | 13.55 | 13.03 | 13.53 | +3.05% | 2.17 | 2.47% |
| 2026-03-13 | 12.96 | 13.28 | 12.91 | 13.13 | +1.00% | 1.41 | 1.64% |
| 2026-03-12 | 13.11 | 13.14 | 12.87 | 13.00 | -0.84% | 0.95 | 1.13% |
| 2026-03-11 | 12.88 | 13.14 | 12.79 | 13.11 | +2.26% | 1.81 | 2.13% |
| 2026-03-10 | 12.81 | 12.93 | 12.65 | 12.82 | +0.55% | 1.46 | 1.76% |
| 2026-03-09 | 12.86 | 12.87 | 12.63 | 12.75 | -1.70% | 1.31 | 1.58% |
| 2026-03-06 | 12.86 | 12.99 | 12.81 | 12.97 | +0.78% | 1.11 | 1.31% |
| 2026-03-05 | 13.11 | 13.20 | 12.81 | 12.87 | -1.15% | 1.49 | 1.77% |
| 2026-03-04 | 13.23 | 13.28 | 12.82 | 13.02 | -2.25% | 2.05 | 2.41% |
| 2026-03-03 | 13.61 | 13.70 | 13.25 | 13.32 | -1.99% | 1.89 | 2.16% |
| 2026-03-02 | 13.80 | 13.92 | 13.43 | 13.59 | -2.23% | 2.37 | 2.67% |
| 2026-02-27 | 14.11 | 14.28 | 13.88 | 13.90 | -1.42% | 2.15 | 2.35% |
| 2026-02-26 | 14.60 | 14.65 | 14.09 | 14.10 | -3.42% | 1.75 | 1.89% |
| 2026-02-25 | 14.24 | 14.74 | 14.24 | 14.60 | +2.74% | 1.98 | 2.09% |