索菲亚 (002572) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	12.18	12.10	-0.05	-0.41%	11.91	12.23	116176	13995	1.78%
2026-05-14	12.14	12.15	0.01	0.08%	11.85	12.35	125056	15091	1.92%
2026-05-13	12.20	12.14	-0.01	-0.08%	12.05	12.50	108356	13207	1.66%
2026-05-12	12.10	12.15	0.02	0.16%	11.97	12.20	101744	12285	1.56%
2026-05-11	12.08	12.13	0.06	0.50%	11.83	12.27	106017	12833	1.63%
2026-05-08	11.81	12.07	0.19	1.60%	11.80	12.19	112217	13507	1.72%
2026-05-07	11.71	11.88	0.21	1.80%	11.65	11.99	101860	12005	1.56%
2026-05-06	11.94	11.67	-0.32	-2.67%	11.58	11.99	139763	16339	2.15%
2026-04-30	12.44	11.99	-0.83	-6.47%	11.87	12.58	283674	34445	4.35%
2026-04-29	12.52	12.82	0.28	2.23%	12.51	12.92	108906	13894	1.67%
2026-04-28	12.49	12.54	0.02	0.16%	12.44	12.56	56042	7008	0.86%
2026-04-27	12.64	12.52	-0.12	-0.95%	12.50	12.65	80941	10153	1.24%
2026-04-24	12.61	12.64	0.08	0.64%	12.42	12.65	58157	7300	0.89%
2026-04-23	12.64	12.56	-0.06	-0.48%	12.47	12.71	98680	12412	1.51%
2026-04-22	13.02	12.62	-0.40	-3.07%	12.60	13.02	156576	19894	2.40%
2026-04-21	13.05	13.02	-0.01	-0.08%	12.97	13.20	66187	8640	1.02%
2026-04-20	12.98	13.03	0.00	0.00%	12.98	13.23	94922	12385	1.46%
2026-04-17	13.08	13.03	-0.05	-0.38%	12.78	13.08	97567	12595	1.50%
2026-04-16	12.66	13.08	0.50	3.97%	12.58	13.10	189933	24662	2.92%
2026-04-15	12.52	12.58	0.10	0.80%	12.51	12.63	69744	8778	1.07%
2026-04-14	12.49	12.48	0.08	0.65%	12.35	12.49	55241	6858	0.85%
2026-04-13	12.52	12.40	-0.14	-1.12%	12.37	12.53	65255	8111	1.00%
2026-04-10	12.59	12.54	0.03	0.24%	12.51	12.64	56809	7140	0.87%
2026-04-09	12.65	12.51	-0.24	-1.88%	12.48	12.69	54207	6795	0.83%
2026-04-08	12.55	12.75	0.35	2.82%	12.54	12.75	73169	9256	1.12%
2026-04-07	12.58	12.40	-0.15	-1.20%	12.34	12.62	54826	6825	0.84%
2026-04-03	12.79	12.55	-0.24	-1.88%	12.46	12.80	54958	6910	0.84%
2026-04-02	12.77	12.79	-0.02	-0.16%	12.70	12.85	54117	6910	0.83%
2026-04-01	12.80	12.81	0.14	1.10%	12.70	12.84	58754	7515	0.90%
2026-03-31	12.75	12.67	-0.06	-0.47%	12.64	12.90	50953	6504	0.78%
2026-03-30	12.45	12.73	0.15	1.19%	12.34	12.80	83346	10510	1.28%
2026-03-27	12.53	12.58	-0.03	-0.24%	12.43	12.67	77597	9765	1.19%
2026-03-26	12.68	12.61	-0.07	-0.55%	12.53	12.82	58329	7391	0.90%
2026-03-25	12.68	12.68	0.08	0.63%	12.56	12.75	54598	6918	0.84%
2026-03-24	12.56	12.60	0.16	1.29%	12.33	12.68	82480	10298	1.27%
2026-03-23	12.96	12.44	-0.64	-4.89%	12.36	12.99	184915	23196	2.84%
2026-03-20	13.27	13.08	-0.17	-1.28%	13.03	13.35	90825	11963	1.39%
2026-03-19	13.42	13.25	-0.24	-1.78%	13.20	13.49	77707	10368	1.19%
2026-03-18	13.59	13.49	-0.08	-0.59%	13.36	13.65	81443	10983	1.25%
2026-03-17	13.52	13.57	0.04	0.30%	13.48	13.71	141981	19311	2.18%
2026-03-16	13.03	13.53	0.40	3.05%	13.03	13.55	160945	21654	2.47%
2026-03-13	12.96	13.13	0.13	1.00%	12.91	13.28	107072	14071	1.64%
2026-03-12	13.11	13.00	-0.11	-0.84%	12.87	13.14	73355	9517	1.13%
2026-03-11	12.88	13.11	0.29	2.26%	12.79	13.14	138927	18070	2.13%
2026-03-10	12.81	12.82	0.07	0.55%	12.65	12.93	114471	14629	1.76%
2026-03-09	12.86	12.75	-0.22	-1.70%	12.63	12.87	103121	13118	1.58%
2026-03-06	12.86	12.97	0.10	0.78%	12.81	12.99	85617	11071	1.31%
2026-03-05	13.11	12.87	-0.15	-1.15%	12.81	13.20	115306	14928	1.77%
2026-03-04	13.23	13.02	-0.30	-2.25%	12.82	13.28	156899	20459	2.41%
2026-03-03	13.61	13.32	-0.27	-1.99%	13.25	13.70	140766	18895	2.16%
2026-03-02	13.80	13.59	-0.31	-2.23%	13.43	13.92	174009	23691	2.67%
2026-02-27	14.11	13.90	-0.20	-1.42%	13.88	14.28	153373	21457	2.35%
2026-02-26	14.60	14.10	-0.50	-3.42%	14.09	14.65	123020	17524	1.89%
2026-02-25	14.24	14.60	0.39	2.74%	14.24	14.74	136146	19815	2.09%
2026-02-24	14.47	14.21	-0.19	-1.32%	14.20	14.50	83889	12008	1.29%
2026-02-13	14.68	14.40	-0.29	-1.97%	14.38	14.79	102594	14926	1.57%
2026-02-12	14.62	14.69	0.05	0.34%	14.60	14.94	127655	18837	1.96%
2026-02-11	14.68	14.64	-0.03	-0.20%	14.57	14.79	61439	8997	0.94%
2026-02-10	14.80	14.67	-0.16	-1.08%	14.57	14.83	92418	13546	1.42%
2026-02-09	15.00	14.83	-0.15	-1.00%	14.72	15.08	140062	20793	2.15%
2026-02-06	15.00	14.98	-0.10	-0.66%	14.90	15.18	99185	14924	1.52%
2026-02-05	15.15	15.08	0.01	0.07%	15.01	15.28	194790	29449	2.99%