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
2025-09-16	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%
2025-07-24	14.40	14.41	0.05	0.35%	14.29	14.48	98345	14135	1.51%
2025-07-23	14.34	14.36	0.02	0.14%	14.32	14.49	75286	10851	1.16%
2025-07-22	14.28	14.34	0.09	0.63%	14.16	14.35	67726	9669	1.04%
2025-07-21	14.23	14.25	0.02	0.14%	14.17	14.28	41320	5885	0.63%
2025-07-18	14.18	14.23	0.11	0.78%	14.10	14.26	41665	5912	0.64%
2025-07-17	14.19	14.12	-0.07	-0.49%	14.05	14.24	43412	6131	0.67%
2025-07-16	14.10	14.19	0.16	1.14%	14.02	14.21	44161	6241	0.68%
2025-07-15	14.18	14.03	-0.17	-1.20%	14.01	14.24	55124	7767	0.85%
2025-07-14	14.37	14.20	-0.15	-1.05%	14.20	14.48	61973	8845	0.95%
2025-07-11	14.31	14.35	0.07	0.49%	14.26	14.39	83538	11960	1.28%
2025-07-10	14.15	14.28	0.09	0.63%	14.09	14.32	88923	12638	1.36%
2025-07-09	13.99	14.19	0.25	1.79%	13.93	14.30	159129	22509	2.44%
2025-07-08	13.98	13.94	-0.02	-0.14%	13.83	13.99	62706	8720	0.96%
2025-07-07	13.75	13.96	0.21	1.53%	13.74	14.08	121575	16992	1.87%
2025-07-04	13.85	13.75	-0.10	-0.72%	13.74	13.87	50983	7027	0.78%
2025-07-03	13.82	13.85	0.05	0.36%	13.80	13.94	48287	6696	0.74%
2025-07-02	13.80	13.80	0.00	0.00%	13.73	13.84	46016	6336	0.71%
2025-07-01	13.98	13.80	-0.21	-1.50%	13.72	14.03	110982	15311	1.70%
2025-06-30	13.94	14.01	0.06	0.43%	13.90	14.09	46720	6538	0.72%
2025-06-27	13.91	13.95	0.04	0.29%	13.90	14.08	50176	7023	0.77%
2025-06-26	14.05	13.91	-0.11	-0.78%	13.89	14.07	59595	8328	0.91%
2025-06-25	13.88	14.02	0.16	1.15%	13.81	14.05	60357	8413	0.93%
2025-06-24	13.72	13.86	0.13	0.95%	13.65	13.88	50296	6954	0.77%
2025-06-23	13.40	13.73	0.20	1.48%	13.39	13.74	53447	7264	0.82%
2025-06-20	13.39	13.53	0.13	0.97%	13.33	13.58	59603	8045	0.91%
2025-06-19	13.64	13.40	-0.28	-2.05%	13.23	13.66	124560	16693	1.91%
2025-06-18	13.92	13.68	-0.24	-1.72%	13.66	13.92	74692	10241	1.15%
2025-06-17	13.84	13.92	0.08	0.58%	13.84	14.05	56438	7868	0.87%
2025-06-16	13.75	13.84	0.06	0.44%	13.69	13.87	46824	6457	0.72%
2025-06-13	13.94	13.78	-0.16	-1.15%	13.76	13.94	62664	8660	0.96%
2025-06-12	14.11	13.94	-0.14	-0.99%	13.94	14.11	47217	6618	0.72%
2025-06-11	13.85	14.08	0.23	1.66%	13.82	14.12	84681	11853	1.30%
2025-06-10	13.92	13.85	-0.06	-0.43%	13.75	14.00	64982	9017	1.00%
2025-06-09	13.95	13.91	-0.04	-0.29%	13.80	13.98	84413	11729	1.30%