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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.91 | 13.96 | 13.78 | 13.80 | -0.93% | 1.01 | 1.11% |
| 2025-12-17 | 13.98 | 14.00 | 13.71 | 13.93 | -0.14% | 1.24 | 1.37% |
| 2025-12-16 | 13.76 | 14.05 | 13.75 | 13.95 | +1.23% | 1.79 | 1.97% |
| 2025-12-15 | 13.90 | 14.10 | 13.73 | 13.78 | -0.86% | 2.54 | 2.80% |
| 2025-12-12 | 13.86 | 14.05 | 13.80 | 13.90 | +0.51% | 3.59 | 3.95% |
| 2025-12-11 | 14.05 | 14.08 | 13.81 | 13.83 | -1.64% | 1.90 | 2.09% |
| 2025-12-10 | 13.85 | 14.15 | 13.70 | 14.06 | +1.37% | 2.58 | 2.84% |
| 2025-12-09 | 13.91 | 14.16 | 13.76 | 13.87 | -0.57% | 1.82 | 2.00% |
| 2025-12-08 | 14.03 | 14.08 | 13.90 | 13.95 | -0.57% | 1.66 | 1.82% |
| 2025-12-05 | 14.10 | 14.15 | 13.90 | 14.03 | -1.13% | 1.93 | 2.11% |
| 2025-12-04 | 14.33 | 14.45 | 14.12 | 14.19 | -1.05% | 1.88 | 2.02% |
| 2025-12-03 | 14.53 | 14.63 | 14.29 | 14.34 | -1.10% | 2.35 | 2.50% |
| 2025-12-02 | 14.69 | 14.80 | 14.34 | 14.50 | -0.48% | 3.94 | 4.15% |
| 2025-12-01 | 15.10 | 15.36 | 14.40 | 14.57 | +4.29% | 9.91 | 10.27% |
| 2025-11-28 | 14.05 | 14.22 | 13.89 | 13.97 | -0.43% | 2.26 | 2.47% |
| 2025-11-27 | 14.00 | 14.19 | 13.84 | 14.03 | -1.06% | 2.31 | 2.53% |
| 2025-11-26 | 14.11 | 14.37 | 13.94 | 14.18 | +0.35% | 3.29 | 3.56% |
| 2025-11-25 | 14.17 | 14.25 | 14.00 | 14.13 | -0.28% | 1.99 | 2.16% |
| 2025-11-24 | 13.75 | 14.24 | 13.72 | 14.17 | +4.19% | 3.61 | 3.95% |
| 2025-11-21 | 13.88 | 14.02 | 13.57 | 13.60 | -2.09% | 2.44 | 2.73% |