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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.57 | 13.72 | 13.45 | 13.62 | +0.29% | 1.26 | 1.42% |
| 2025-09-16 | 13.53 | 13.58 | 13.51 | 13.58 | +0.37% | 0.86 | 0.98% |
| 2025-09-15 | 13.69 | 13.70 | 13.52 | 13.53 | -0.73% | 1.08 | 1.23% |
| 2025-09-12 | 13.73 | 13.80 | 13.62 | 13.63 | -0.73% | 1.73 | 1.94% |
| 2025-09-11 | 13.78 | 13.80 | 13.63 | 13.73 | -0.65% | 1.58 | 1.78% |
| 2025-09-10 | 13.95 | 13.95 | 13.74 | 13.82 | -1.07% | 1.15 | 1.28% |
| 2025-09-09 | 13.61 | 13.99 | 13.55 | 13.97 | +2.57% | 3.14 | 3.49% |
| 2025-09-08 | 13.52 | 13.68 | 13.52 | 13.62 | +0.74% | 1.22 | 1.38% |
| 2025-09-05 | 13.44 | 13.54 | 13.36 | 13.52 | +0.52% | 0.89 | 1.02% |
| 2025-09-04 | 13.34 | 13.45 | 13.27 | 13.45 | +0.75% | 1.12 | 1.28% |
| 2025-09-03 | 13.50 | 13.54 | 13.33 | 13.35 | -1.04% | 1.07 | 1.22% |
| 2025-09-02 | 13.64 | 13.65 | 13.38 | 13.49 | -1.17% | 1.77 | 2.02% |
| 2025-09-01 | 13.80 | 13.85 | 13.58 | 13.65 | -0.94% | 1.65 | 1.85% |
| 2025-08-29 | 13.74 | 13.90 | 13.72 | 13.78 | +0.36% | 1.57 | 1.74% |
| 2025-08-28 | 13.69 | 13.79 | 13.45 | 13.73 | +0.37% | 2.10 | 2.37% |
| 2025-08-27 | 14.00 | 14.15 | 13.64 | 13.68 | -3.53% | 4.53 | 5.01% |
| 2025-08-26 | 14.06 | 14.24 | 14.03 | 14.18 | +0.28% | 2.22 | 2.40% |
| 2025-08-25 | 13.95 | 14.29 | 13.88 | 14.14 | +1.51% | 3.12 | 3.39% |
| 2025-08-22 | 13.94 | 13.97 | 13.81 | 13.93 | -0.21% | 1.42 | 1.57% |
| 2025-08-21 | 13.77 | 14.05 | 13.76 | 13.96 | +1.60% | 2.81 | 3.09% |