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
2026-03-20	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%
2026-02-04	14.38	15.07	0.72	5.02%	14.28	15.10	228115	33912	3.50%
2026-02-03	14.39	14.35	0.01	0.07%	14.26	14.66	97768	14071	1.50%
2026-02-02	14.78	14.34	-0.52	-3.50%	14.27	14.85	171011	24815	2.63%
2026-01-30	15.01	14.86	-0.24	-1.59%	14.85	15.11	126380	18923	1.94%
2026-01-29	14.58	15.10	0.50	3.42%	14.45	15.19	251429	37584	3.86%
2026-01-28	14.06	14.60	0.53	3.77%	13.97	14.65	219291	31637	3.37%
2026-01-27	14.16	14.07	-0.05	-0.35%	14.01	14.40	108365	15328	1.66%
2026-01-26	14.25	14.12	-0.18	-1.26%	14.08	14.34	129425	18325	1.99%
2026-01-23	14.33	14.30	-0.06	-0.42%	14.27	14.55	131453	18868	2.02%
2026-01-22	14.03	14.36	0.37	2.64%	13.92	14.55	234792	33569	3.60%
2026-01-21	14.18	13.99	-0.28	-1.96%	13.90	14.20	169347	23699	2.60%
2026-01-20	13.52	14.27	0.76	5.63%	13.49	14.30	330416	46488	5.07%
2026-01-19	13.39	13.51	0.10	0.75%	13.35	13.55	70013	9440	1.07%
2026-01-16	13.63	13.41	-0.21	-1.54%	13.40	13.65	79590	10738	1.22%
2026-01-15	13.48	13.62	0.13	0.96%	13.41	13.65	77549	10506	1.19%
2026-01-14	13.65	13.49	-0.15	-1.10%	13.39	13.69	158584	21519	2.43%
2026-01-13	13.89	13.64	-0.21	-1.52%	13.63	14.04	142639	19731	2.19%
2026-01-12	13.69	13.85	0.12	0.87%	13.61	13.86	111229	15284	1.71%
2026-01-09	13.72	13.73	-0.03	-0.22%	13.65	13.79	105106	14396	1.61%
2026-01-08	13.64	13.76	0.10	0.73%	13.48	13.85	134864	18385	2.07%
2026-01-07	13.80	13.66	-0.19	-1.37%	13.64	13.96	91513	12600	1.40%
2026-01-06	13.63	13.85	0.23	1.69%	13.63	14.10	160481	22354	2.46%
2026-01-05	13.61	13.62	0.01	0.07%	13.49	13.69	109067	14816	1.67%
2025-12-31	13.50	13.61	0.12	0.89%	13.47	13.69	68481	9298	1.05%
2025-12-30	13.63	13.49	-0.14	-1.03%	13.46	13.65	65012	8803	1.00%
2025-12-29	13.73	13.63	-0.09	-0.66%	13.58	13.75	58867	8045	0.90%
2025-12-26	13.63	13.72	0.09	0.66%	13.59	13.76	65896	9019	1.01%
2025-12-25	13.63	13.63	0.06	0.44%	13.53	13.70	99568	13581	1.53%
2025-12-24	13.50	13.57	0.04	0.30%	13.42	13.61	64730	8763	0.99%
2025-12-23	13.47	13.53	0.06	0.45%	13.35	13.59	104951	14165	1.61%
2025-12-22	13.79	13.47	-0.34	-2.46%	13.45	13.88	148156	20065	2.27%
2025-12-19	13.80	13.81	0.01	0.07%	13.75	14.05	96054	13313	1.47%
2025-12-18	13.91	13.80	-0.13	-0.93%	13.78	13.96	72557	10054	1.11%
2025-12-17	13.98	13.93	-0.02	-0.14%	13.71	14.00	89283	12375	1.37%
2025-12-16	13.76	13.95	0.17	1.23%	13.75	14.05	128426	17918	1.97%
2025-12-15	13.90	13.78	-0.12	-0.86%	13.73	14.10	182350	25363	2.80%
2025-12-12	13.86	13.90	0.07	0.51%	13.80	14.05	257574	35902	3.95%