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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.66 | 12.84 | 12.64 | 12.82 | +0.94% | 0.66 | 0.79% |
| 2025-10-22 | 12.67 | 12.79 | 12.66 | 12.70 | +0.08% | 0.58 | 0.70% |
| 2025-10-21 | 12.60 | 12.72 | 12.57 | 12.69 | +0.71% | 0.75 | 0.90% |
| 2025-10-20 | 12.55 | 12.61 | 12.43 | 12.60 | +0.64% | 0.84 | 1.04% |
| 2025-10-17 | 12.65 | 12.70 | 12.49 | 12.52 | -1.18% | 0.99 | 1.21% |
| 2025-10-16 | 12.84 | 12.89 | 12.64 | 12.67 | -1.63% | 1.34 | 1.61% |
| 2025-10-15 | 12.80 | 13.15 | 12.79 | 12.88 | +0.62% | 1.92 | 2.27% |
| 2025-10-14 | 12.52 | 12.91 | 12.50 | 12.80 | +2.32% | 1.99 | 2.39% |
| 2025-10-13 | 12.42 | 12.56 | 12.33 | 12.51 | -1.18% | 1.27 | 1.57% |
| 2025-10-10 | 12.52 | 12.74 | 12.51 | 12.66 | +0.72% | 1.80 | 2.19% |
| 2025-10-09 | 12.68 | 12.69 | 12.51 | 12.57 | -0.87% | 1.59 | 1.95% |
| 2025-09-30 | 12.78 | 12.80 | 12.67 | 12.68 | -0.94% | 1.51 | 1.83% |
| 2025-09-29 | 12.86 | 12.88 | 12.70 | 12.80 | -1.08% | 1.61 | 1.94% |
| 2025-09-26 | 12.96 | 13.00 | 12.76 | 12.94 | -0.61% | 1.45 | 1.74% |
| 2025-09-25 | 13.13 | 13.19 | 13.01 | 13.02 | -0.84% | 1.18 | 1.39% |
| 2025-09-24 | 12.81 | 13.16 | 12.78 | 13.13 | +2.02% | 1.12 | 1.32% |
| 2025-09-23 | 13.05 | 13.05 | 12.68 | 12.87 | -1.68% | 1.72 | 2.06% |
| 2025-09-22 | 13.35 | 13.35 | 13.01 | 13.09 | -2.09% | 2.29 | 2.69% |
| 2025-09-19 | 13.36 | 13.41 | 13.30 | 13.37 | 0.00% | 1.13 | 1.30% |
| 2025-09-18 | 13.60 | 13.61 | 13.35 | 13.37 | -1.84% | 2.12 | 2.43% |