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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.44 | 14.04 | 13.44 | 13.89 | +3.12% | 3.29 | 3.65% |
| 2025-11-19 | 13.40 | 13.51 | 13.29 | 13.47 | +0.45% | 0.95 | 1.09% |
| 2025-11-18 | 13.57 | 13.62 | 13.37 | 13.41 | -1.25% | 1.15 | 1.31% |
| 2025-11-17 | 13.68 | 13.72 | 13.46 | 13.58 | -0.73% | 1.09 | 1.23% |
| 2025-11-14 | 13.68 | 13.79 | 13.59 | 13.68 | +0.51% | 1.35 | 1.51% |
| 2025-11-13 | 13.66 | 13.69 | 13.53 | 13.61 | -0.44% | 1.08 | 1.21% |
| 2025-11-12 | 13.61 | 13.79 | 13.61 | 13.67 | -0.07% | 1.60 | 1.80% |
| 2025-11-11 | 13.40 | 13.71 | 13.34 | 13.68 | +2.01% | 2.13 | 2.41% |
| 2025-11-10 | 13.15 | 13.45 | 13.13 | 13.41 | +1.90% | 1.42 | 1.64% |
| 2025-11-07 | 13.04 | 13.23 | 13.03 | 13.16 | +0.84% | 0.94 | 1.10% |
| 2025-11-06 | 13.06 | 13.11 | 13.00 | 13.05 | 0.00% | 0.71 | 0.84% |
| 2025-11-05 | 12.90 | 13.15 | 12.80 | 13.05 | +0.85% | 1.12 | 1.32% |
| 2025-11-04 | 13.02 | 13.04 | 12.89 | 12.94 | -0.69% | 0.86 | 1.01% |
| 2025-11-03 | 13.03 | 13.08 | 12.92 | 13.03 | +0.15% | 0.84 | 1.00% |
| 2025-10-31 | 12.72 | 13.11 | 12.72 | 13.01 | +2.20% | 1.79 | 2.12% |
| 2025-10-30 | 12.83 | 12.85 | 12.73 | 12.73 | -0.93% | 0.93 | 1.12% |
| 2025-10-29 | 12.91 | 12.92 | 12.71 | 12.85 | +0.16% | 0.88 | 1.05% |
| 2025-10-28 | 12.88 | 13.02 | 12.80 | 12.83 | +1.74% | 1.94 | 2.31% |
| 2025-10-27 | 12.77 | 12.83 | 12.60 | 12.61 | -1.02% | 1.34 | 1.62% |
| 2025-10-24 | 12.85 | 12.86 | 12.70 | 12.74 | -0.62% | 0.68 | 0.81% |