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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.39 | 13.55 | 13.35 | 13.51 | +0.75% | 0.94 | 1.07% |
| 2026-01-16 | 13.63 | 13.65 | 13.40 | 13.41 | -1.54% | 1.07 | 1.22% |
| 2026-01-15 | 13.48 | 13.65 | 13.41 | 13.62 | +0.96% | 1.05 | 1.19% |
| 2026-01-14 | 13.65 | 13.69 | 13.39 | 13.49 | -1.10% | 2.15 | 2.43% |
| 2026-01-13 | 13.89 | 14.04 | 13.63 | 13.64 | -1.52% | 1.97 | 2.19% |
| 2026-01-12 | 13.69 | 13.86 | 13.61 | 13.85 | +0.87% | 1.53 | 1.71% |
| 2026-01-09 | 13.72 | 13.79 | 13.65 | 13.73 | -0.22% | 1.44 | 1.61% |
| 2026-01-08 | 13.64 | 13.85 | 13.48 | 13.76 | +0.73% | 1.84 | 2.07% |
| 2026-01-07 | 13.80 | 13.96 | 13.64 | 13.66 | -1.37% | 1.26 | 1.40% |
| 2026-01-06 | 13.63 | 14.10 | 13.63 | 13.85 | +1.69% | 2.24 | 2.46% |
| 2026-01-05 | 13.61 | 13.69 | 13.49 | 13.62 | +0.07% | 1.48 | 1.67% |
| 2025-12-31 | 13.50 | 13.69 | 13.47 | 13.61 | +0.89% | 0.93 | 1.05% |
| 2025-12-30 | 13.63 | 13.65 | 13.46 | 13.49 | -1.03% | 0.88 | 1.00% |
| 2025-12-29 | 13.73 | 13.75 | 13.58 | 13.63 | -0.66% | 0.80 | 0.90% |
| 2025-12-26 | 13.63 | 13.76 | 13.59 | 13.72 | +0.66% | 0.90 | 1.01% |
| 2025-12-25 | 13.63 | 13.70 | 13.53 | 13.63 | +0.44% | 1.36 | 1.53% |
| 2025-12-24 | 13.50 | 13.61 | 13.42 | 13.57 | +0.30% | 0.88 | 0.99% |
| 2025-12-23 | 13.47 | 13.59 | 13.35 | 13.53 | +0.45% | 1.42 | 1.61% |
| 2025-12-22 | 13.79 | 13.88 | 13.45 | 13.47 | -2.46% | 2.01 | 2.27% |
| 2025-12-19 | 13.80 | 14.05 | 13.75 | 13.81 | +0.07% | 1.33 | 1.47% |