索菲亚（002572）历史行情
以下为索菲亚近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 7.620 | 7.520 | 7.620 | 7.470 | -0.120 | -1.570% | 8.83万 | 0.67亿 | 1.210% |
| 2026-10-12 | 7.650 | 7.640 | 7.710 | 7.560 | 0.000 | 0.000% | 6.10万 | 0.46亿 | 0.840% |
| 2026-10-09 | 7.490 | 7.640 | 7.670 | 7.480 | 0.150 | 2.000% | 12.15万 | 0.92亿 | 1.670% |
| 2026-10-08 | 7.700 | 7.490 | 7.710 | 7.410 | -0.230 | -2.980% | 14.81万 | 1.11亿 | 2.030% |
| 2026-10-07 | 7.630 | 7.720 | 7.790 | 7.400 | 0.090 | 1.180% | 1,541.52万 | 1.18亿 | 2.114% |
| 2026-10-06 | 7.630 | 7.720 | 7.790 | 7.400 | 0.090 | 1.180% | 1,541.52万 | 1.18亿 | 2.114% |
| 2026-10-05 | 7.630 | 7.720 | 7.790 | 7.400 | 0.090 | 1.180% | 1,541.52万 | 1.18亿 | 2.114% |
| 2026-10-02 | 7.630 | 7.720 | 7.790 | 7.400 | 0.090 | 1.180% | 1,541.52万 | 1.18亿 | 2.114% |
| 2026-10-01 | 7.630 | 7.720 | 7.790 | 7.400 | 0.090 | 1.180% | 1,541.52万 | 1.18亿 | 2.114% |
| 2026-09-30 | 7.630 | 7.720 | 7.790 | 7.400 | 0.090 | 1.180% | 15.42万 | 1.18亿 | 2.110% |
| 2026-09-29 | 7.380 | 7.630 | 7.690 | 7.380 | 0.210 | 2.830% | 10.70万 | 0.81亿 | 1.470% |
| 2026-09-28 | 7.420 | 7.420 | 7.470 | 7.330 | -0.030 | -0.400% | 6.06万 | 0.45亿 | 0.830% |
| 2026-09-27 | 7.550 | 7.450 | 7.700 | 7.410 | -0.140 | -1.845% | 798.75万 | 0.60亿 | 1.095% |
| 2026-09-24 | 7.550 | 7.450 | 7.700 | 7.410 | -0.140 | -1.840% | 7.99万 | 0.60亿 | 1.100% |
| 2026-09-23 | 7.510 | 7.590 | 7.750 | 7.460 | 0.080 | 1.070% | 13.63万 | 1.04亿 | 1.870% |
| 2026-09-22 | 7.450 | 7.510 | 7.530 | 7.390 | 0.040 | 0.540% | 7.68万 | 0.57亿 | 1.050% |
| 2026-09-21 | 7.310 | 7.470 | 7.510 | 7.290 | 0.170 | 2.330% | 8.49万 | 0.63亿 | 1.160% |
| 2026-09-18 | 7.300 | 7.300 | 7.370 | 7.290 | 0.010 | 0.140% | 7.78万 | 0.57亿 | 1.070% |
| 2026-09-17 | 7.270 | 7.290 | 7.320 | 7.260 | -0.020 | -0.270% | 5.28万 | 0.38亿 | 0.720% |
| 2026-09-16 | 7.440 | 7.310 | 7.470 | 7.280 | -0.140 | -1.880% | 8.75万 | 0.64亿 | 1.200% |
| 2026-09-15 | 7.500 | 7.450 | 7.530 | 7.410 | -0.050 | -0.670% | 4.20万 | 0.31亿 | 0.580% |
| 2026-09-14 | 7.490 | 7.500 | 7.550 | 7.460 | -0.010 | -0.130% | 5.69万 | 0.43亿 | 0.780% |
| 2026-09-11 | 7.630 | 7.510 | 7.660 | 7.480 | -0.160 | -2.090% | 7.11万 | 0.54亿 | 0.980% |
| 2026-09-10 | 7.760 | 7.670 | 7.770 | 7.620 | -0.100 | -1.290% | 6.37万 | 0.49亿 | 0.870% |
| 2026-09-09 | 7.870 | 7.770 | 7.900 | 7.750 | -0.100 | -1.270% | 8.34万 | 0.65亿 | 1.140% |
| 2026-09-08 | 7.940 | 7.870 | 8.020 | 7.860 | -0.070 | -0.880% | 9.32万 | 0.74亿 | 1.280% |
| 2026-09-07 | 7.960 | 7.940 | 8.030 | 7.920 | -0.030 | -0.380% | 8.39万 | 0.67亿 | 1.150% |
| 2026-09-04 | 7.820 | 7.970 | 8.140 | 7.810 | 0.170 | 2.180% | 14.12万 | 1.13亿 | 1.940% |
| 2026-09-03 | 7.820 | 7.800 | 7.950 | 7.780 | -0.020 | -0.260% | 8.57万 | 0.67亿 | 1.180% |
| 2026-09-02 | 8.080 | 7.820 | 8.090 | 7.780 | -0.280 | -3.460% | 14.76万 | 1.16亿 | 2.020% |
| 2026-09-01 | 7.840 | 8.100 | 8.170 | 7.830 | 0.200 | 2.530% | 15.56万 | 1.26亿 | 2.130% |
| 2026-08-31 | 8.260 | 7.900 | 8.330 | 7.880 | -0.180 | -2.230% | 14.90万 | 1.20亿 | 2.040% |
| 2026-08-28 | 8.040 | 8.080 | 8.110 | 7.940 | 0.010 | 0.120% | 13.23万 | 1.06亿 | 1.810% |
| 2026-08-27 | 8.200 | 8.070 | 8.280 | 8.030 | -0.180 | -2.180% | 12.84万 | 1.04亿 | 1.760% |
| 2026-08-26 | 8.200 | 8.250 | 8.320 | 8.150 | 0.060 | 0.730% | 6.85万 | 0.57亿 | 0.940% |
| 2026-08-25 | 8.100 | 8.190 | 8.230 | 8.090 | 0.090 | 1.110% | 6.68万 | 0.55亿 | 0.920% |
| 2026-08-24 | 8.110 | 8.100 | 8.230 | 8.050 | 0.010 | 0.120% | 8.68万 | 0.71亿 | 1.190% |
| 2026-08-21 | 8.190 | 8.090 | 8.220 | 7.990 | -0.120 | -1.460% | 9.20万 | 0.74亿 | 1.260% |
| 2026-08-20 | 8.110 | 8.210 | 8.350 | 8.070 | 0.050 | 0.610% | 12.04万 | 0.99亿 | 1.650% |
| 2026-08-19 | 8.170 | 8.160 | 8.320 | 8.050 | 0.080 | 0.990% | 17.05万 | 1.40亿 | 2.340% |
| 2026-08-18 | 8.050 | 8.080 | 8.130 | 7.990 | 0.000 | 0.000% | 10.14万 | 0.82亿 | 1.390% |
| 2026-08-17 | 8.180 | 8.080 | 8.180 | 7.930 | -0.100 | -1.220% | 13.36万 | 1.07亿 | 1.830% |
| 2026-08-14 | 8.390 | 8.180 | 8.390 | 8.180 | -0.200 | -2.390% | 8.04万 | 0.66亿 | 1.100% |
| 2026-08-13 | 8.510 | 8.380 | 8.530 | 8.340 | -0.140 | -1.640% | 8.88万 | 0.75亿 | 1.220% |
| 2026-08-12 | 8.270 | 8.520 | 8.620 | 8.210 | 0.250 | 3.020% | 12.79万 | 1.08亿 | 1.750% |
| 2026-08-11 | 8.280 | 8.270 | 8.330 | 8.220 | -0.040 | -0.480% | 6.32万 | 0.52亿 | 0.870% |
| 2026-08-10 | 8.130 | 8.310 | 8.380 | 8.090 | 0.170 | 2.090% | 12.06万 | 1.00亿 | 1.650% |
| 2026-08-07 | 8.350 | 8.140 | 8.390 | 8.050 | -0.190 | -2.280% | 12.29万 | 1.00亿 | 1.690% |
| 2026-08-06 | 8.480 | 8.330 | 8.510 | 8.250 | -0.140 | -1.650% | 11.64万 | 0.97亿 | 1.600% |
| 2026-08-05 | 8.520 | 8.470 | 8.570 | 8.380 | -0.050 | -0.590% | 9.02万 | 0.76亿 | 1.240% |
| 2026-08-04 | 8.700 | 8.520 | 8.750 | 8.520 | -0.170 | -1.960% | 11.92万 | 1.02亿 | 1.630% |
| 2026-08-03 | 8.750 | 8.690 | 8.910 | 8.690 | 0.050 | 0.580% | 14.58万 | 1.28亿 | 2.000% |
| 2026-07-31 | 8.730 | 8.640 | 8.880 | 8.630 | -0.340 | -3.790% | 18.93万 | 1.65亿 | 2.600% |
| 2026-07-30 | 8.600 | 8.980 | 8.990 | 8.520 | 0.360 | 4.180% | 19.66万 | 1.74亿 | 2.700% |
| 2026-07-29 | 8.150 | 8.620 | 8.750 | 8.130 | 0.490 | 6.030% | 26.34万 | 2.26亿 | 3.610% |
| 2026-07-28 | 7.990 | 8.130 | 8.150 | 7.920 | 0.140 | 1.750% | 8.36万 | 0.67亿 | 1.150% |
| 2026-07-27 | 7.830 | 7.990 | 8.070 | 7.760 | 0.170 | 2.170% | 10.72万 | 0.86亿 | 1.470% |
| 2026-07-24 | 8.020 | 7.820 | 8.070 | 7.800 | -0.230 | -2.860% | 8.75万 | 0.69亿 | 1.200% |
| 2026-07-23 | 7.910 | 8.050 | 8.100 | 7.820 | 0.110 | 1.390% | 9.05万 | 0.72亿 | 1.240% |
| 2026-07-22 | 8.080 | 7.940 | 8.130 | 7.870 | -0.140 | -1.730% | 12.14万 | 0.97亿 | 1.660% |
| 2026-07-21 | 8.210 | 8.080 | 8.490 | 8.060 | -0.130 | -1.580% | 16.82万 | 1.39亿 | 2.310% |
| 2026-07-20 | 8.070 | 8.210 | 8.320 | 7.960 | 0.170 | 2.110% | 17.37万 | 1.42亿 | 2.380% |
| 2026-07-17 | 8.190 | 8.040 | 8.340 | 7.990 | -0.180 | -2.190% | 12.18万 | 0.99亿 | 1.670% |
| 2026-07-16 | 7.950 | 8.220 | 8.310 | 7.910 | 0.220 | 2.750% | 13.52万 | 1.10亿 | 1.850% |
| 2026-07-15 | 7.690 | 8.000 | 8.040 | 7.650 | 0.230 | 2.960% | 13.31万 | 1.05亿 | 1.830% |
| 2026-07-14 | 7.690 | 7.770 | 7.900 | 7.660 | 0.070 | 0.910% | 9.77万 | 0.76亿 | 1.340% |
| 2026-07-13 | 7.660 | 7.700 | 7.800 | 7.620 | 0.010 | 0.130% | 10.13万 | 0.78亿 | 1.390% |
| 2026-07-10 | 7.500 | 7.690 | 7.740 | 7.360 | 0.190 | 2.530% | 11.30万 | 0.86亿 | 1.550% |
| 2026-07-09 | 7.700 | 7.500 | 7.780 | 7.470 | -0.250 | -3.230% | 12.71万 | 0.96亿 | 1.740% |
| 2026-07-08 | 7.770 | 7.750 | 7.880 | 7.620 | -0.010 | -0.130% | 8.44万 | 0.65亿 | 1.160% |
| 2026-07-07 | 7.900 | 7.760 | 7.980 | 7.720 | -0.200 | -2.510% | 9.08万 | 0.71亿 | 1.250% |
| 2026-07-06 | 7.860 | 7.960 | 7.990 | 7.770 | 0.060 | 0.760% | 10.14万 | 0.80亿 | 1.390% |
| 2026-07-03 | 7.880 | 7.900 | 8.050 | 7.740 | 0.030 | 0.380% | 10.72万 | 0.84亿 | 1.470% |
| 2026-07-02 | 7.670 | 7.870 | 7.950 | 7.650 | 0.240 | 3.150% | 14.23万 | 1.11亿 | 1.950% |
| 2026-07-01 | 7.290 | 7.630 | 7.690 | 7.260 | 0.330 | 4.520% | 14.14万 | 1.06亿 | 1.940% |
| 2026-06-30 | 7.470 | 7.300 | 7.480 | 7.220 | -0.210 | -2.800% | 10.81万 | 0.79亿 | 1.480% |
| 2026-06-29 | 7.420 | 7.510 | 7.590 | 7.180 | 0.090 | 1.210% | 12.94万 | 0.96亿 | 1.990% |
| 2026-06-26 | 7.540 | 7.420 | 7.600 | 7.370 | -0.140 | -1.850% | 9.33万 | 0.70亿 | 1.430% |
| 2026-06-25 | 7.620 | 7.560 | 7.720 | 7.500 | -0.050 | -0.660% | 12.17万 | 0.92亿 | 1.870% |
| 2026-06-24 | 7.930 | 7.610 | 7.950 | 7.460 | -0.280 | -3.550% | 17.10万 | 1.31亿 | 2.630% |
| 2026-06-23 | 7.980 | 7.890 | 8.110 | 7.870 | -0.110 | -1.380% | 10.42万 | 0.83亿 | 1.600% |
| 2026-06-22 | 8.030 | 8.000 | 8.110 | 7.870 | -0.040 | -0.500% | 14.02万 | 1.12亿 | 2.150% |
| 2026-06-18 | 8.100 | 8.040 | 8.150 | 7.930 | -0.110 | -1.350% | 8.92万 | 0.72亿 | 1.370% |
| 2026-06-17 | 8.310 | 8.150 | 8.320 | 8.130 | -0.160 | -1.930% | 7.67万 | 0.63亿 | 1.180% |
| 2026-06-16 | 8.480 | 8.310 | 8.480 | 8.220 | -0.190 | -2.240% | 9.14万 | 0.76亿 | 1.400% |
| 2026-06-15 | 8.560 | 8.500 | 8.750 | 8.470 | -0.050 | -0.580% | 9.03万 | 0.77亿 | 1.390% |
| 2026-06-12 | 8.500 | 8.550 | 8.650 | 8.370 | 0.080 | 0.940% | 8.42万 | 0.72亿 | 1.290% |
| 2026-06-11 | 8.450 | 8.470 | 8.530 | 8.310 | -0.040 | -0.470% | 6.58万 | 0.55亿 | 1.010% |
| 2026-06-10 | 8.410 | 8.510 | 8.510 | 8.270 | 0.080 | 0.950% | 8.30万 | 0.70亿 | 1.270% |
| 2026-06-09 | 8.560 | 8.430 | 8.630 | 8.350 | -0.140 | -1.630% | 10.34万 | 0.87亿 | 1.590% |
| 2026-06-08 | 8.780 | 8.570 | 8.850 | 8.530 | -0.240 | -2.720% | 9.83万 | 0.85亿 | 1.510% |
| 2026-06-05 | 8.870 | 8.810 | 8.990 | 8.730 | 0.000 | 0.000% | 7.18万 | 0.64亿 | 1.100% |
| 2026-06-04 | 8.900 | 8.810 | 9.050 | 8.780 | 0.010 | 0.110% | 10.94万 | 0.98亿 | 1.680% |
| 2026-06-03 | 9.130 | 8.800 | 9.140 | 8.700 | -0.330 | -3.610% | 16.17万 | 1.43亿 | 2.480% |
| 2026-06-02 | 9.420 | 9.130 | 9.460 | 9.060 | -0.290 | -3.080% | 10.82万 | 0.99亿 | 1.660% |
| 2026-06-01 | 9.260 | 9.420 | 9.440 | 9.180 | 0.140 | 1.510% | 11.15万 | 1.04亿 | 1.710% |
| 2026-05-29 | 9.110 | 9.280 | 9.430 | 9.050 | 0.230 | 2.540% | 12.51万 | 1.16亿 | 1.920% |
| 2026-05-28 | 9.360 | 9.050 | 9.380 | 9.000 | -0.330 | -3.520% | 13.75万 | 1.26亿 | 2.110% |
| 2026-05-27 | 9.660 | 9.380 | 9.680 | 9.290 | -0.280 | -2.900% | 11.64万 | 1.10亿 | 1.790% |
| 2026-05-26 | 9.930 | 9.660 | 9.930 | 9.530 | -0.260 | -2.620% | 14.59万 | 1.41亿 | 2.240% |
| 2026-05-25 | 10.120 | 9.920 | 10.140 | 9.850 | -0.200 | -1.980% | 8.73万 | 0.87亿 | 1.340% |
| 2026-05-22 | 10.400 | 10.120 | 10.420 | 10.080 | -0.240 | -2.320% | 8.63万 | 0.88亿 | 1.330% |
| 2026-05-21 | 10.580 | 10.360 | 10.580 | 10.270 | -0.020 | -0.190% | 10.84万 | 1.13亿 | 1.660% |
| 2026-05-20 | 10.530 | 10.380 | 10.620 | 10.370 | -0.250 | -2.350% | 9.17万 | 1.03亿 | 1.410% |
| 2026-05-19 | 10.580 | 10.630 | 10.700 | 10.520 | 0.060 | 0.570% | 7.49万 | 0.85亿 | 1.150% |
| 2026-05-18 | 11.250 | 10.570 | 11.270 | 10.520 | -0.730 | -6.460% | 16.90万 | 1.96亿 | 2.590% |
| 2026-05-15 | 11.380 | 11.300 | 11.430 | 11.110 | -0.050 | -0.440% | 11.62万 | 1.40亿 | 1.780% |
| 2026-05-14 | 11.340 | 11.350 | 11.550 | 11.050 | 0.010 | 0.090% | 12.51万 | 1.51亿 | 1.920% |
| 2026-05-13 | 11.400 | 11.340 | 11.700 | 11.250 | -0.010 | -0.090% | 10.84万 | 1.32亿 | 1.660% |
| 2026-05-12 | 11.300 | 11.350 | 11.400 | 11.170 | 0.020 | 0.180% | 10.17万 | 1.23亿 | 1.560% |
| 2026-05-11 | 11.280 | 11.330 | 11.470 | 11.030 | 0.060 | 0.530% | 10.60万 | 1.28亿 | 1.630% |
| 2026-05-08 | 11.010 | 11.270 | 11.390 | 11.000 | 0.190 | 1.710% | 11.22万 | 1.35亿 | 1.720% |
| 2026-05-07 | 10.910 | 11.080 | 11.190 | 10.850 | 0.210 | 1.930% | 10.19万 | 1.20亿 | 1.560% |
| 2026-05-06 | 11.140 | 10.870 | 11.190 | 10.780 | -0.320 | -2.860% | 13.98万 | 1.63亿 | 2.150% |
| 2026-04-30 | 11.640 | 11.190 | 11.780 | 11.070 | -0.830 | -6.910% | 28.37万 | 3.44亿 | 4.350% |
| 2026-04-29 | 11.720 | 12.020 | 12.120 | 11.710 | 0.280 | 2.390% | 10.89万 | 1.39亿 | 1.670% |
| 2026-04-28 | 11.690 | 11.740 | 11.760 | 11.640 | 0.020 | 0.170% | 5.60万 | 0.70亿 | 0.860% |
| 2026-04-27 | 11.840 | 11.720 | 11.850 | 11.700 | -0.120 | -1.010% | 8.09万 | 1.02亿 | 1.240% |
| 2026-04-24 | 11.810 | 11.840 | 11.850 | 11.620 | 0.080 | 0.680% | 5.82万 | 0.73亿 | 0.890% |
| 2026-04-23 | 11.840 | 11.760 | 11.910 | 11.670 | -0.060 | -0.510% | 9.87万 | 1.24亿 | 1.510% |
| 2026-04-22 | 12.220 | 11.820 | 12.220 | 11.800 | -0.400 | -3.270% | 15.66万 | 1.99亿 | 2.400% |
| 2026-04-21 | 12.250 | 12.220 | 12.400 | 12.170 | -0.010 | -0.080% | 6.62万 | 0.86亿 | 1.020% |
| 2026-04-20 | 12.180 | 12.230 | 12.430 | 12.180 | 0.000 | 0.000% | 9.49万 | 1.24亿 | 1.460% |
| 2026-04-17 | 12.280 | 12.230 | 12.280 | 11.980 | -0.050 | -0.410% | 9.76万 | 1.26亿 | 1.500% |
| 2026-04-16 | 11.860 | 12.280 | 12.300 | 11.780 | 0.500 | 4.240% | 18.99万 | 2.47亿 | 2.920% |
| 2026-04-15 | 11.720 | 11.780 | 11.830 | 11.710 | 0.000 | 0.000% | 6.97万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.690 | 11.680 | 11.690 | 11.550 | 0.080 | 0.690% | 5.52万 | 0.00亿 | 0.000% |
| 2026-04-13 | 11.720 | 11.600 | 11.730 | 11.570 | 0.000 | 0.000% | 6.53万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.790 | 11.740 | 11.840 | 11.710 | 0.000 | 0.000% | 5.68万 | 0.00亿 | 0.000% |
| 2026-04-09 | 11.850 | 11.710 | 11.890 | 11.680 | 0.000 | 0.000% | 5.42万 | 0.00亿 | 0.000% |
| 2026-04-08 | 11.750 | 11.950 | 11.950 | 11.740 | 0.000 | 0.000% | 7.32万 | 0.00亿 | 0.000% |
| 2026-04-07 | 11.780 | 11.600 | 11.820 | 11.540 | 0.000 | 0.000% | 5.48万 | 0.00亿 | 0.000% |
| 2026-04-03 | 11.990 | 11.750 | 12.000 | 11.660 | 0.000 | 0.000% | 5.50万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.970 | 11.990 | 12.050 | 11.900 | 0.000 | 0.000% | 5.41万 | 0.00亿 | 0.000% |
| 2026-04-01 | 12.000 | 12.010 | 12.040 | 11.900 | 0.000 | 0.000% | 5.88万 | 0.00亿 | 0.000% |