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
2025-12-16	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%
2025-12-11	14.05	13.83	-0.23	-1.64%	13.81	14.08	136130	18950	2.09%
2025-12-10	13.85	14.06	0.19	1.37%	13.70	14.15	185212	25832	2.84%
2025-12-09	13.91	13.87	-0.08	-0.57%	13.76	14.16	130309	18212	2.00%
2025-12-08	14.03	13.95	-0.08	-0.57%	13.90	14.08	118794	16582	1.82%
2025-12-05	14.10	14.03	-0.16	-1.13%	13.90	14.15	137741	19296	2.11%
2025-12-04	14.33	14.19	-0.15	-1.05%	14.12	14.45	131732	18761	2.02%
2025-12-03	14.53	14.34	-0.16	-1.10%	14.29	14.63	162816	23503	2.50%
2025-12-02	14.69	14.50	-0.07	-0.48%	14.34	14.80	270267	39369	4.15%
2025-12-01	15.10	14.57	0.60	4.29%	14.40	15.36	669189	99081	10.27%
2025-11-28	14.05	13.97	-0.06	-0.43%	13.89	14.22	161119	22573	2.47%
2025-11-27	14.00	14.03	-0.15	-1.06%	13.84	14.19	164909	23061	2.53%
2025-11-26	14.11	14.18	0.05	0.35%	13.94	14.37	232118	32891	3.56%
2025-11-25	14.17	14.13	-0.04	-0.28%	14.00	14.25	140903	19883	2.16%
2025-11-24	13.75	14.17	0.57	4.19%	13.72	14.24	257618	36114	3.95%
2025-11-21	13.88	13.60	-0.29	-2.09%	13.57	14.02	177910	24419	2.73%
2025-11-20	13.44	13.89	0.42	3.12%	13.44	14.04	237561	32881	3.65%
2025-11-19	13.40	13.47	0.06	0.45%	13.29	13.51	70735	9482	1.09%
2025-11-18	13.57	13.41	-0.17	-1.25%	13.37	13.62	85266	11460	1.31%
2025-11-17	13.68	13.58	-0.10	-0.73%	13.46	13.72	80311	10902	1.23%
2025-11-14	13.68	13.68	0.07	0.51%	13.59	13.79	98256	13470	1.51%
2025-11-13	13.66	13.61	-0.06	-0.44%	13.53	13.69	79130	10758	1.21%
2025-11-12	13.61	13.67	-0.01	-0.07%	13.61	13.79	116948	16028	1.80%
2025-11-11	13.40	13.68	0.27	2.01%	13.34	13.71	157087	21303	2.41%
2025-11-10	13.15	13.41	0.25	1.90%	13.13	13.45	106679	14220	1.64%
2025-11-07	13.04	13.16	0.11	0.84%	13.03	13.23	71414	9400	1.10%
2025-11-06	13.06	13.05	0.00	0.00%	13.00	13.11	54457	7116	0.84%
2025-11-05	12.90	13.05	0.11	0.85%	12.80	13.15	85837	11207	1.32%
2025-11-04	13.02	12.94	-0.09	-0.69%	12.89	13.04	65976	8553	1.01%
2025-11-03	13.03	13.03	0.02	0.15%	12.92	13.08	65020	8444	1.00%
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%