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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.47 | 14.50 | 14.20 | 14.21 | -1.32% | 1.20 | 1.29% |
| 2026-02-13 | 14.68 | 14.79 | 14.38 | 14.40 | -1.97% | 1.49 | 1.57% |
| 2026-02-12 | 14.62 | 14.94 | 14.60 | 14.69 | +0.34% | 1.88 | 1.96% |
| 2026-02-11 | 14.68 | 14.79 | 14.57 | 14.64 | -0.20% | 0.90 | 0.94% |
| 2026-02-10 | 14.80 | 14.83 | 14.57 | 14.67 | -1.08% | 1.35 | 1.42% |
| 2026-02-09 | 15.00 | 15.08 | 14.72 | 14.83 | -1.00% | 2.08 | 2.15% |
| 2026-02-06 | 15.00 | 15.18 | 14.90 | 14.98 | -0.66% | 1.49 | 1.52% |
| 2026-02-05 | 15.15 | 15.28 | 15.01 | 15.08 | +0.07% | 2.94 | 2.99% |
| 2026-02-04 | 14.38 | 15.10 | 14.28 | 15.07 | +5.02% | 3.39 | 3.50% |
| 2026-02-03 | 14.39 | 14.66 | 14.26 | 14.35 | +0.07% | 1.41 | 1.50% |
| 2026-02-02 | 14.78 | 14.85 | 14.27 | 14.34 | -3.50% | 2.48 | 2.62% |
| 2026-01-30 | 15.01 | 15.11 | 14.85 | 14.86 | -1.59% | 1.89 | 1.94% |
| 2026-01-29 | 14.58 | 15.19 | 14.45 | 15.10 | +3.42% | 3.76 | 3.86% |
| 2026-01-28 | 14.06 | 14.65 | 13.97 | 14.60 | +3.77% | 3.16 | 3.37% |
| 2026-01-27 | 14.16 | 14.40 | 14.01 | 14.07 | -0.35% | 1.53 | 1.66% |
| 2026-01-26 | 14.25 | 14.34 | 14.08 | 14.12 | -1.26% | 1.83 | 1.99% |
| 2026-01-23 | 14.33 | 14.55 | 14.27 | 14.30 | -0.42% | 1.89 | 2.02% |
| 2026-01-22 | 14.03 | 14.55 | 13.92 | 14.36 | +2.64% | 3.36 | 3.60% |
| 2026-01-21 | 14.18 | 14.20 | 13.90 | 13.99 | -1.96% | 2.37 | 2.60% |
| 2026-01-20 | 13.52 | 14.30 | 13.49 | 14.27 | +5.63% | 4.65 | 5.07% |