索菲亚(002572)股票信息
| 股票代码 | 002572 |
| 股票名称 | 索菲亚 |
| 最新价/元 | 18.14 |
| 涨跌额/元 | 1.30 |
| 涨跌幅/% | 7.72 |
| 买入/元 | 18.14 |
| 卖出/元 | 18.15 |
| 昨收/元 | 16.84 |
| 今开/元 | 17.99 |
| 最高/元 | 18.34 |
| 最低/元 | 17.40 |
| 成交量/手 | 483030.09 |
| 成交额/万 | 86752.68 |
| 股净值/元 | 13.15 |
| 市净率 | 2.64 |
| 总市值/万 | 1746967.56 |
| 流通值/万 | 1181755.01 |
| 换手率/% | 7.41 |
| 入市日期 | 2011-04-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
索菲亚(002572)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 17.99 | 18.14 | 1.30 | 7.72 | 483030.09 | 86752.68 | 7.41 |
| 2024-09-27 | 15.68 | 16.84 | 1.53 | 9.99 | 426322.78 | 69649.89 | 6.54 |
| 2024-09-26 | 13.98 | 15.31 | 1.28 | 9.12 | 290334.74 | 42831.20 | 4.46 |
| 2024-09-25 | 14.18 | 14.03 | 0.03 | 0.21 | 187851.52 | 26775.70 | 2.88 |
| 2024-09-24 | 13.70 | 14.00 | 0.64 | 4.79 | 177722.35 | 24599.79 | 2.73 |
| 2024-09-23 | 13.22 | 13.36 | 0.14 | 1.06 | 81780.10 | 10973.78 | 1.26 |
| 2024-09-20 | 13.38 | 13.22 | -0.18 | -1.34 | 148301.53 | 19536.42 | 2.28 |
| 2024-09-19 | 12.81 | 13.40 | 0.73 | 5.76 | 217268.82 | 28783.92 | 3.34 |
| 2024-09-18 | 12.56 | 12.67 | 0.15 | 1.20 | 66365.00 | 8322.35 | 1.02 |
| 2024-09-13 | 12.76 | 12.52 | -0.26 | -2.03 | 91629.37 | 11508.06 | 1.41 |
| 2024-09-12 | 13.10 | 12.78 | -0.35 | -2.67 | 92298.90 | 11913.10 | 1.42 |
| 2024-09-11 | 13.04 | 13.13 | 0.04 | 0.31 | 47926.00 | 6291.61 | 0.74 |
| 2024-09-10 | 13.13 | 13.09 | 0.01 | 0.08 | 68611.00 | 8908.80 | 1.05 |
| 2024-09-09 | 13.34 | 13.08 | -0.37 | -2.75 | 75303.90 | 9889.79 | 1.16 |
| 2024-09-06 | 13.73 | 13.45 | -0.28 | -2.04 | 44447.00 | 6024.14 | 0.68 |
| 2024-09-05 | 13.78 | 13.73 | 0.01 | 0.07 | 65141.33 | 8968.93 | 1.00 |
| 2024-09-04 | 13.88 | 13.72 | -0.24 | -1.72 | 71801.74 | 9918.59 | 1.10 |
| 2024-09-03 | 13.66 | 13.96 | 0.30 | 2.20 | 65451.55 | 9104.99 | 1.00 |
| 2024-09-02 | 13.66 | 13.66 | -0.11 | -0.80 | 81616.00 | 11159.92 | 1.25 |
| 2024-08-30 | 13.40 | 13.77 | 0.45 | 3.38 | 179074.85 | 24660.51 | 2.75 |
| 2024-08-29 | 13.10 | 13.32 | 0.16 | 1.22 | 67101.05 | 8894.21 | 1.03 |
| 2024-08-28 | 13.05 | 13.16 | 0.30 | 2.33 | 99363.01 | 13137.54 | 1.53 |
| 2024-08-27 | 13.33 | 12.86 | -0.68 | -5.02 | 93609.90 | 12119.00 | 1.47 |
| 2024-08-26 | 13.10 | 13.54 | 0.37 | 2.81 | 173326.02 | 22662.06 | 2.71 |
| 2024-08-23 | 13.29 | 13.17 | -0.17 | -1.27 | 94790.00 | 12613.06 | 1.48 |
| 2024-08-22 | 13.42 | 13.34 | -0.16 | -1.19 | 94547.81 | 12660.78 | 1.48 |
| 2024-08-21 | 13.38 | 13.50 | 0.09 | 0.67 | 53961.00 | 7255.76 | 0.84 |
| 2024-08-20 | 13.60 | 13.41 | -0.24 | -1.76 | 55225.80 | 7438.88 | 0.86 |
| 2024-08-19 | 13.54 | 13.65 | 0.09 | 0.66 | 56310.98 | 7677.24 | 0.88 |
| 2024-08-16 | 13.79 | 13.56 | -0.31 | -2.24 | 74374.69 | 10147.07 | 1.16 |
| 2024-08-15 | 13.54 | 13.87 | 0.29 | 2.14 | 117483.87 | 16211.06 | 1.84 |
| 2024-08-14 | 13.64 | 13.58 | -0.10 | -0.73 | 60261.60 | 8187.56 | 0.94 |
| 2024-08-13 | 13.79 | 13.68 | -0.15 | -1.09 | 70078.13 | 9560.04 | 1.10 |
| 2024-08-12 | 13.91 | 13.83 | -0.18 | -1.29 | 75426.00 | 10437.49 | 1.18 |
| 2024-08-09 | 13.96 | 14.01 | 0.07 | 0.50 | 153118.73 | 21689.94 | 2.40 |
| 2024-08-08 | 13.61 | 13.94 | 0.27 | 1.98 | 154365.95 | 21526.63 | 2.42 |
| 2024-08-07 | 13.63 | 13.67 | 0.08 | 0.59 | 69013.00 | 9376.62 | 1.08 |
| 2024-08-06 | 13.50 | 13.59 | 0.18 | 1.34 | 55732.44 | 7535.88 | 0.87 |
| 2024-08-05 | 13.50 | 13.41 | -0.15 | -1.11 | 104085.00 | 14205.97 | 1.63 |
| 2024-08-02 | 13.57 | 13.56 | -0.12 | -0.88 | 64896.00 | 8854.25 | 1.02 |
| 2024-08-01 | 14.01 | 13.68 | -0.45 | -3.19 | 134187.00 | 18508.10 | 2.10 |
| 2024-07-31 | 13.53 | 14.13 | 0.60 | 4.44 | 92521.23 | 12898.35 | 1.45 |
| 2024-07-30 | 13.43 | 13.53 | 0.09 | 0.67 | 55027.00 | 7393.13 | 0.86 |
| 2024-07-29 | 13.76 | 13.44 | -0.28 | -2.04 | 88192.00 | 11881.80 | 1.38 |
| 2024-07-26 | 13.83 | 13.72 | -0.06 | -0.44 | 105589.77 | 14636.57 | 1.65 |
| 2024-07-25 | 13.47 | 13.78 | 0.22 | 1.62 | 81401.26 | 11170.02 | 1.27 |
| 2024-07-24 | 13.84 | 13.56 | -0.40 | -2.87 | 112483.20 | 15337.73 | 1.76 |
| 2024-07-23 | 14.45 | 13.96 | -0.47 | -3.26 | 94755.68 | 13396.78 | 1.48 |
| 2024-07-22 | 14.54 | 14.43 | -0.11 | -0.76 | 68270.00 | 9897.43 | 1.07 |
| 2024-07-19 | 14.85 | 14.54 | -0.41 | -2.74 | 114674.87 | 16717.99 | 1.80 |
| 2024-07-18 | 14.70 | 14.95 | -0.05 | -0.33 | 119105.66 | 17612.15 | 1.86 |
| 2024-07-17 | 14.38 | 15.00 | 0.60 | 4.17 | 159090.13 | 23367.83 | 2.49 |
| 2024-07-16 | 14.57 | 14.40 | -0.17 | -1.17 | 72753.57 | 10471.03 | 1.14 |
| 2024-07-15 | 14.71 | 14.57 | -0.33 | -2.22 | 72168.43 | 10512.60 | 1.13 |
| 2024-07-12 | 14.82 | 14.90 | 0.07 | 0.47 | 87731.00 | 13176.52 | 1.37 |
| 2024-07-11 | 14.85 | 14.83 | 0.23 | 1.58 | 95213.29 | 14008.12 | 1.49 |
| 2024-07-10 | 14.70 | 14.60 | -0.09 | -0.61 | 73435.00 | 10781.20 | 1.15 |
| 2024-07-09 | 14.90 | 14.69 | -0.23 | -1.54 | 122260.31 | 17929.24 | 1.91 |
| 2024-07-08 | 15.27 | 14.92 | -0.35 | -2.29 | 88388.00 | 13245.75 | 1.38 |
| 2024-07-05 | 15.10 | 15.27 | 0.15 | 0.99 | 75183.00 | 11321.13 | 1.18 |
| 2024-07-04 | 15.34 | 15.12 | -0.21 | -1.37 | 94942.69 | 14378.08 | 1.49 |
| 2024-07-03 | 15.60 | 15.33 | -0.16 | -1.03 | 56523.60 | 8747.21 | 0.88 |
| 2024-07-02 | 15.86 | 15.49 | -0.49 | -3.07 | 114646.05 | 17787.42 | 1.79 |
| 2024-07-01 | 15.33 | 15.98 | 0.65 | 4.24 | 114894.02 | 18127.75 | 1.80 |
| 2024-06-28 | 15.45 | 15.33 | -0.21 | -1.35 | 92482.06 | 14323.79 | 1.45 |
| 2024-06-27 | 16.04 | 15.54 | -0.56 | -3.48 | 108391.73 | 16949.95 | 1.70 |
| 2024-06-26 | 16.12 | 16.10 | -0.04 | -0.25 | 62101.00 | 9969.83 | 0.97 |
| 2024-06-25 | 15.93 | 16.14 | 0.33 | 2.09 | 97602.47 | 15733.04 | 1.53 |
| 2024-06-24 | 15.91 | 15.81 | -0.26 | -1.62 | 67342.59 | 10675.49 | 1.05 |
| 2024-06-21 | 15.93 | 16.07 | 0.12 | 0.75 | 69900.00 | 11280.53 | 1.09 |
| 2024-06-20 | 16.30 | 15.95 | -0.36 | -2.21 | 120974.79 | 19307.12 | 1.89 |
| 2024-06-19 | 16.60 | 16.31 | -0.24 | -1.45 | 55697.00 | 9114.52 | 0.87 |
| 2024-06-18 | 16.62 | 16.55 | -0.20 | -1.19 | 78389.65 | 13002.37 | 1.23 |
| 2024-06-17 | 17.00 | 16.75 | -0.35 | -2.05 | 113544.88 | 18924.83 | 1.78 |
| 2024-06-14 | 16.80 | 17.10 | 0.20 | 1.18 | 104851.86 | 17782.42 | 1.64 |
| 2024-06-13 | 17.11 | 16.90 | -0.26 | -1.52 | 67623.64 | 11423.49 | 1.06 |
| 2024-06-12 | 17.15 | 17.16 | -0.05 | -0.29 | 75399.00 | 12886.90 | 1.18 |
| 2024-06-11 | 17.30 | 17.21 | -0.23 | -1.32 | 88424.17 | 15165.49 | 1.38 |
| 2024-06-07 | 17.75 | 17.44 | -0.20 | -1.13 | 87174.00 | 15196.70 | 1.36 |
| 2024-06-06 | 17.70 | 17.64 | -0.23 | -1.29 | 72643.00 | 12861.45 | 1.14 |
| 2024-06-05 | 18.40 | 17.87 | -0.48 | -2.62 | 99034.60 | 17815.66 | 1.55 |
| 2024-06-04 | 17.79 | 18.35 | 0.55 | 3.09 | 162430.12 | 29590.18 | 2.54 |
| 2024-06-03 | 17.48 | 17.80 | 0.28 | 1.60 | 139017.70 | 24658.57 | 2.18 |
| 2024-05-31 | 17.64 | 17.52 | -0.12 | -0.68 | 89394.00 | 15712.24 | 1.40 |
| 2024-05-30 | 17.72 | 17.64 | -0.09 | -0.51 | 100341.83 | 17685.30 | 1.57 |
| 2024-05-29 | 17.74 | 17.73 | 0.01 | 0.06 | 97958.04 | 17441.37 | 1.53 |
| 2024-05-28 | 18.18 | 17.72 | -0.46 | -2.53 | 129859.76 | 23169.00 | 2.03 |
| 2024-05-27 | 18.34 | 18.18 | -0.14 | -0.76 | 174685.07 | 31248.93 | 2.73 |
| 2024-05-24 | 18.42 | 18.32 | -0.28 | -1.51 | 109068.10 | 20023.78 | 1.71 |
| 2024-05-23 | 18.89 | 18.60 | -0.54 | -2.82 | 222449.38 | 41494.51 | 3.48 |
| 2024-05-22 | 19.50 | 19.14 | -0.31 | -1.59 | 186954.23 | 36264.41 | 2.93 |
| 2024-05-21 | 19.59 | 19.45 | -0.53 | -2.65 | 188486.29 | 36927.31 | 2.95 |
| 2024-05-20 | 21.27 | 20.97 | -0.57 | -2.65 | 240397.36 | 50091.16 | 3.76 |
| 2024-05-17 | 20.30 | 21.54 | 1.22 | 6.00 | 410367.80 | 84618.27 | 6.42 |
| 2024-05-16 | 18.95 | 20.32 | 1.26 | 6.61 | 329237.78 | 65707.31 | 5.15 |
| 2024-05-15 | 18.83 | 19.06 | 0.59 | 3.19 | 265546.27 | 50050.92 | 4.16 |
| 2024-05-14 | 18.48 | 18.47 | 0.13 | 0.71 | 93016.00 | 17146.78 | 1.46 |
| 2024-05-13 | 18.36 | 18.34 | -0.24 | -1.29 | 116262.02 | 21380.79 | 1.82 |
| 2024-05-10 | 18.50 | 18.58 | 0.00 | 0.00 | 118631.05 | 21871.99 | 1.86 |
| 2024-05-09 | 18.05 | 18.58 | 0.58 | 3.22 | 121982.01 | 22516.12 | 1.91 |
日K线
周K线
月K线
