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
2025-10-31	12.72	13.01	0.28	2.20%	12.72	13.11	138247	17906	2.12%
2025-10-30	12.83	12.73	-0.12	-0.93%	12.73	12.85	72808	9315	1.12%
2025-10-29	12.91	12.85	0.02	0.16%	12.71	12.92	68702	8799	1.05%
2025-10-28	12.88	12.83	0.22	1.74%	12.80	13.02	150681	19390	2.31%
2025-10-27	12.77	12.61	-0.13	-1.02%	12.60	12.83	105806	13442	1.62%
2025-10-24	12.85	12.74	-0.08	-0.62%	12.70	12.86	52990	6756	0.81%
2025-10-23	12.66	12.82	0.12	0.94%	12.64	12.84	51643	6577	0.79%
2025-10-22	12.67	12.70	0.01	0.08%	12.66	12.79	45879	5837	0.70%
2025-10-21	12.60	12.69	0.09	0.71%	12.57	12.72	58807	7454	0.90%
2025-10-20	12.55	12.60	0.08	0.64%	12.43	12.61	67482	8447	1.04%
2025-10-17	12.65	12.52	-0.15	-1.18%	12.49	12.70	78998	9940	1.21%
2025-10-16	12.84	12.67	-0.21	-1.63%	12.64	12.89	104913	13371	1.61%
2025-10-15	12.80	12.88	0.08	0.63%	12.79	13.15	147848	19172	2.27%
2025-10-14	12.52	12.80	0.29	2.32%	12.50	12.91	155895	19871	2.39%
2025-10-13	12.42	12.51	-0.15	-1.18%	12.33	12.56	102320	12734	1.57%
2025-10-10	12.52	12.66	0.09	0.72%	12.51	12.74	142473	18042	2.19%
2025-10-09	12.68	12.57	-0.11	-0.87%	12.51	12.69	126759	15913	1.95%
2025-09-30	12.78	12.68	-0.12	-0.94%	12.67	12.80	119068	15122	1.83%
2025-09-29	12.86	12.80	-0.14	-1.08%	12.70	12.88	126636	16143	1.94%
2025-09-26	12.96	12.94	-0.08	-0.61%	12.76	13.00	113298	14544	1.74%
2025-09-25	13.13	13.02	-0.11	-0.84%	13.01	13.19	90484	11842	1.39%
2025-09-24	12.81	13.13	0.26	2.02%	12.78	13.16	85676	11177	1.32%
2025-09-23	13.05	12.87	-0.22	-1.68%	12.68	13.05	134339	17213	2.06%
2025-09-22	13.35	13.09	-0.28	-2.09%	13.01	13.35	175183	22944	2.69%
2025-09-19	13.36	13.37	0.00	0.00%	13.30	13.41	84975	11349	1.30%
2025-09-18	13.60	13.37	-0.25	-1.84%	13.35	13.61	158062	21230	2.43%
2025-09-17	13.57	13.62	0.04	0.29%	13.45	13.72	92583	12576	1.42%
2025-09-16	13.53	13.58	0.05	0.37%	13.51	13.58	63592	8612	0.98%
2025-09-15	13.69	13.53	-0.10	-0.73%	13.52	13.70	79986	10845	1.23%
2025-09-12	13.73	13.63	-0.10	-0.73%	13.62	13.80	126178	17278	1.94%
2025-09-11	13.78	13.73	-0.09	-0.65%	13.63	13.80	115704	15849	1.78%
2025-09-10	13.95	13.82	-0.15	-1.07%	13.74	13.95	83306	11508	1.28%
2025-09-09	13.61	13.97	0.35	2.57%	13.55	13.99	227187	31422	3.49%
2025-09-08	13.52	13.62	0.10	0.74%	13.52	13.68	89838	12225	1.38%
2025-09-05	13.44	13.52	0.07	0.52%	13.36	13.54	66247	8924	1.02%
2025-09-04	13.34	13.45	0.10	0.75%	13.27	13.45	83623	11173	1.28%
2025-09-03	13.50	13.35	-0.14	-1.04%	13.33	13.54	79695	10671	1.22%
2025-09-02	13.64	13.49	-0.16	-1.17%	13.38	13.65	131731	17749	2.02%
2025-09-01	13.80	13.65	-0.13	-0.94%	13.58	13.85	120754	16496	1.85%
2025-08-29	13.74	13.78	0.05	0.36%	13.72	13.90	113600	15697	1.74%
2025-08-28	13.69	13.73	0.05	0.37%	13.45	13.79	154179	21044	2.37%
2025-08-27	14.00	13.68	-0.50	-3.53%	13.64	14.15	326315	45291	5.01%
2025-08-26	14.06	14.18	0.04	0.28%	14.03	14.24	156626	22156	2.40%
2025-08-25	13.95	14.14	0.21	1.51%	13.88	14.29	220889	31163	3.39%
2025-08-22	13.94	13.93	-0.03	-0.21%	13.81	13.97	102267	14198	1.57%
2025-08-21	13.77	13.96	0.22	1.60%	13.76	14.05	201591	28102	3.09%
2025-08-20	13.67	13.74	0.04	0.29%	13.60	13.75	101041	13793	1.55%
2025-08-19	13.74	13.70	-0.05	-0.36%	13.67	13.78	82887	11359	1.27%
2025-08-18	13.78	13.75	0.01	0.07%	13.72	13.81	93335	12840	1.43%
2025-08-15	13.66	13.74	0.08	0.59%	13.64	13.74	85020	11639	1.31%
2025-08-14	13.80	13.66	-0.14	-1.01%	13.63	13.94	99267	13681	1.52%
2025-08-13	13.82	13.80	0.03	0.22%	13.72	13.84	74078	10211	1.14%
2025-08-12	13.75	13.77	0.02	0.15%	13.73	13.83	70157	9661	1.08%
2025-08-11	13.73	13.75	0.02	0.15%	13.70	13.77	60295	8282	0.93%
2025-08-08	13.78	13.73	-0.04	-0.29%	13.71	13.80	44911	6176	0.69%
2025-08-07	13.82	13.77	-0.05	-0.36%	13.73	13.84	40435	5571	0.62%
2025-08-06	13.84	13.82	-0.06	-0.43%	13.77	13.87	48877	6748	0.75%
2025-08-05	13.77	13.88	0.13	0.95%	13.75	14.03	88773	12326	1.36%
2025-08-04	13.57	13.75	0.13	0.95%	13.51	13.77	56268	7698	0.86%
2025-08-01	13.71	13.62	-0.05	-0.37%	13.57	13.74	71616	9759	1.10%
2025-07-31	13.95	13.67	-0.23	-1.65%	13.64	13.96	112824	15473	1.73%
2025-07-30	13.90	13.90	0.00	0.00%	13.83	14.06	101571	14173	1.56%
2025-07-29	14.16	13.90	-0.24	-1.70%	13.87	14.26	110514	15420	1.70%
2025-07-28	14.29	14.14	-0.10	-0.70%	14.11	14.46	111917	15957	1.72%
2025-07-25	14.47	14.24	-0.17	-1.18%	14.21	14.56	122674	17584	1.88%