当前位置: 爱股网 > 股票行情 > 索菲亚(002572)股票行情

索菲亚(002572)股票行情

索菲亚(002572)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

索菲亚(002572)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	12.68	12.61	-0.07	-0.55%	12.53	12.82	58329	7391.60	0.90%
2026-03-25	12.68	12.68	0.08	0.63%	12.56	12.75	54598	6918.81	0.84%
2026-03-24	12.56	12.60	0.16	1.29%	12.33	12.68	82480	10298.97	1.27%
2026-03-23	12.96	12.44	-0.64	-4.89%	12.36	12.99	184915	23196.79	2.84%
2026-03-20	13.27	13.08	-0.17	-1.28%	13.03	13.35	90825	11963.23	1.39%
2026-03-19	13.42	13.25	-0.24	-1.78%	13.20	13.49	77707	10368.51	1.19%
2026-03-18	13.59	13.49	-0.08	-0.59%	13.36	13.65	81443	10983.62	1.25%
2026-03-17	13.52	13.57	0.04	0.30%	13.48	13.71	141981	19311.30	2.18%
2026-03-16	13.03	13.53	0.40	3.05%	13.03	13.55	160945	21654.97	2.47%
2026-03-13	12.96	13.13	0.13	1.00%	12.91	13.28	107072	14071.15	1.64%
2026-03-12	13.11	13.00	-0.11	-0.84%	12.87	13.14	73355	9517.05	1.13%
2026-03-11	12.88	13.11	0.29	2.26%	12.79	13.14	138927	18070.27	2.13%
2026-03-10	12.81	12.82	0.07	0.55%	12.65	12.93	114471	14629.51	1.76%
2026-03-09	12.86	12.75	-0.22	-1.70%	12.63	12.87	103121	13118.53	1.58%
2026-03-06	12.86	12.97	0.10	0.78%	12.81	12.99	85617	11071.50	1.31%
2026-03-05	13.11	12.87	-0.15	-1.15%	12.81	13.20	115306	14928.60	1.77%
2026-03-04	13.23	13.02	-0.30	-2.25%	12.82	13.28	156899	20459.63	2.41%
2026-03-03	13.61	13.32	-0.27	-1.99%	13.25	13.70	140766	18895.04	2.16%
2026-03-02	13.80	13.59	-0.31	-2.23%	13.43	13.92	174009	23691.31	2.67%
2026-02-27	14.11	13.90	-0.20	-1.42%	13.88	14.28	153373	21457.65	2.35%
2026-02-26	14.60	14.10	-0.50	-3.42%	14.09	14.65	123020	17524.49	1.89%
2026-02-25	14.24	14.60	0.39	2.74%	14.24	14.74	136146	19815.09	2.09%
2026-02-24	14.47	14.21	-0.19	-1.32%	14.20	14.50	83889	12008.83	1.29%
2026-02-13	14.68	14.40	-0.29	-1.97%	14.38	14.79	102594	14926.56	1.57%
2026-02-12	14.62	14.69	0.05	0.34%	14.60	14.94	127655	18837.44	1.96%
2026-02-11	14.68	14.64	-0.03	-0.20%	14.57	14.79	61439	8997.13	0.94%
2026-02-10	14.80	14.67	-0.16	-1.08%	14.57	14.83	92418	13546.13	1.42%
2026-02-09	15.00	14.83	-0.15	-1.00%	14.72	15.08	140062	20793.26	2.15%
2026-02-06	15.00	14.98	-0.10	-0.66%	14.90	15.18	99185	14924.54	1.52%
2026-02-05	15.15	15.08	0.01	0.07%	15.01	15.28	194790	29449.81	2.99%
2026-02-04	14.38	15.07	0.72	5.02%	14.28	15.10	228115	33912.41	3.50%
2026-02-03	14.39	14.35	0.01	0.07%	14.26	14.66	97768	14071.49	1.50%
2026-02-02	14.78	14.34	-0.52	-3.50%	14.27	14.85	171011	24815.39	2.63%
2026-01-30	15.01	14.86	-0.24	-1.59%	14.85	15.11	126380	18923.98	1.94%
2026-01-29	14.58	15.10	0.50	3.42%	14.45	15.19	251429	37584.22	3.86%
2026-01-28	14.06	14.60	0.53	3.77%	13.97	14.65	219291	31637.01	3.37%
2026-01-27	14.16	14.07	-0.05	-0.35%	14.01	14.40	108365	15328.27	1.66%
2026-01-26	14.25	14.12	-0.18	-1.26%	14.08	14.34	129425	18325.62	1.99%
2026-01-23	14.33	14.30	-0.06	-0.42%	14.27	14.55	131453	18868.95	2.02%
2026-01-22	14.03	14.36	0.37	2.64%	13.92	14.55	234792	33569.96	3.60%
2026-01-21	14.18	13.99	-0.28	-1.96%	13.90	14.20	169347	23699.13	2.60%
2026-01-20	13.52	14.27	0.76	5.63%	13.49	14.30	330416	46488.70	5.07%
2026-01-19	13.39	13.51	0.10	0.75%	13.35	13.55	70013	9440.83	1.07%
2026-01-16	13.63	13.41	-0.21	-1.54%	13.40	13.65	79590	10738.07	1.22%
2026-01-15	13.48	13.62	0.13	0.96%	13.41	13.65	77549	10506.79	1.19%
2026-01-14	13.65	13.49	-0.15	-1.10%	13.39	13.69	158584	21519.52	2.43%
2026-01-13	13.89	13.64	-0.21	-1.52%	13.63	14.04	142639	19731.02	2.19%
2026-01-12	13.69	13.85	0.12	0.87%	13.61	13.86	111229	15284.64	1.71%
2026-01-09	13.72	13.73	-0.03	-0.22%	13.65	13.79	105106	14396.29	1.61%
2026-01-08	13.64	13.76	0.10	0.73%	13.48	13.85	134864	18385.64	2.07%
2026-01-07	13.80	13.66	-0.19	-1.37%	13.64	13.96	91513	12600.96	1.40%
2026-01-06	13.63	13.85	0.23	1.69%	13.63	14.10	160481	22354.10	2.46%
2026-01-05	13.61	13.62	0.01	0.07%	13.49	13.69	109067	14816.77	1.67%
2025-12-31	13.50	13.61	0.12	0.89%	13.47	13.69	68481	9298.14	1.05%
2025-12-30	13.63	13.49	-0.14	-1.03%	13.46	13.65	65012	8803.40	1.00%
2025-12-29	13.73	13.63	-0.09	-0.66%	13.58	13.75	58867	8045.49	0.90%
2025-12-26	13.63	13.72	0.09	0.66%	13.59	13.76	65896	9019.87	1.01%
2025-12-25	13.63	13.63	0.06	0.44%	13.53	13.70	99568	13581.49	1.53%
2025-12-24	13.50	13.57	0.04	0.30%	13.42	13.61	64730	8763.96	0.99%
2025-12-23	13.47	13.53	0.06	0.45%	13.35	13.59	104951	14165.18	1.61%
2025-12-22	13.79	13.47	-0.34	-2.46%	13.45	13.88	148156	20065.54	2.27%
2025-12-19	13.80	13.81	0.01	0.07%	13.75	14.05	96054	13313.32	1.47%
2025-12-18	13.91	13.80	-0.13	-0.93%	13.78	13.96	72557	10054.59	1.11%
2025-12-17	13.98	13.93	-0.02	-0.14%	13.71	14.00	89283	12375.19	1.37%
2025-12-16	13.76	13.95	0.17	1.23%	13.75	14.05	128426	17918.59	1.97%
2025-12-15	13.90	13.78	-0.12	-0.86%	13.73	14.10	182350	25363.12	2.80%
2025-12-12	13.86	13.90	0.07	0.51%	13.80	14.05	257574	35902.73	3.95%
2025-12-11	14.05	13.83	-0.23	-1.64%	13.81	14.08	136130	18950.70	2.09%
2025-12-10	13.85	14.06	0.19	1.37%	13.70	14.15	185212	25832.29	2.84%
2025-12-09	13.91	13.87	-0.08	-0.57%	13.76	14.16	130309	18212.92	2.00%
2025-12-08	14.03	13.95	-0.08	-0.57%	13.90	14.08	118794	16582.03	1.82%
2025-12-05	14.10	14.03	-0.16	-1.13%	13.90	14.15	137741	19296.97	2.11%
2025-12-04	14.33	14.19	-0.15	-1.05%	14.12	14.45	131732	18761.60	2.02%
2025-12-03	14.53	14.34	-0.16	-1.10%	14.29	14.63	162816	23503.38	2.50%
2025-12-02	14.69	14.50	-0.07	-0.48%	14.34	14.80	270267	39369.44	4.15%
2025-12-01	15.10	14.57	0.60	4.29%	14.40	15.36	669189	99081.43	10.27%
2025-11-28	14.05	13.97	-0.06	-0.43%	13.89	14.22	161119	22573.29	2.47%
2025-11-27	14.00	14.03	-0.15	-1.06%	13.84	14.19	164909	23061.45	2.53%
2025-11-26	14.11	14.18	0.05	0.35%	13.94	14.37	232118	32891.69	3.56%
2025-11-25	14.17	14.13	-0.04	-0.28%	14.00	14.25	140903	19883.54	2.16%

深证大盘股票行情在线 K线走势图

索菲亚(002572)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58