索菲亚
sz002572 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.47
涨跌幅
-0.66%
成交量
6,773,700 股
成交额
50,630,160 元
换手率
0.93%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.50 | 7.47 | 7.55 | 7.41 | -0.66% | 6,773,700 | 50,630,160 | 0.93 |
| 2026-10-13 | 7.62 | 7.52 | 7.62 | 7.47 | -1.57% | 8,830,500 | 66,571,720 | 1.21 |
| 2026-10-12 | 7.65 | 7.64 | 7.71 | 7.56 | +0.00% | 6,102,000 | 46,475,040 | 0.84 |
| 2026-10-09 | 7.49 | 7.64 | 7.67 | 7.48 | +2.00% | 12,145,900 | 92,419,736 | 1.67 |
| 2026-10-08 | 7.70 | 7.49 | 7.71 | 7.41 | -2.98% | 14,808,300 | 111,467,936 | 2.03 |
| 2026-09-30 | 7.63 | 7.72 | 7.79 | 7.40 | +1.18% | 15,415,200 | 117,588,464 | 2.11 |
| 2026-09-29 | 7.38 | 7.63 | 7.69 | 7.38 | +2.83% | 10,700,500 | 81,286,040 | 1.47 |
| 2026-09-28 | 7.42 | 7.42 | 7.47 | 7.33 | -0.40% | 6,059,500 | 44,789,824 | 0.83 |
| 2026-09-24 | 7.55 | 7.45 | 7.70 | 7.41 | -1.84% | 7,987,400 | 60,131,132 | 1.10 |
| 2026-09-23 | 7.51 | 7.59 | 7.75 | 7.46 | +1.07% | 13,626,400 | 104,233,904 | 1.87 |
| 2026-09-22 | 7.45 | 7.51 | 7.53 | 7.39 | +0.54% | 7,680,200 | 57,435,236 | 1.05 |
| 2026-09-21 | 7.31 | 7.47 | 7.51 | 7.29 | +2.33% | 8,486,900 | 62,887,324 | 1.16 |
| 2026-09-18 | 7.30 | 7.30 | 7.37 | 7.29 | +0.14% | 7,780,300 | 56,999,720 | 1.07 |
| 2026-09-17 | 7.27 | 7.29 | 7.32 | 7.26 | -0.27% | 5,275,100 | 38,436,732 | 0.72 |
| 2026-09-16 | 7.44 | 7.31 | 7.47 | 7.28 | -1.88% | 8,753,500 | 64,193,576 | 1.20 |
| 2026-09-15 | 7.50 | 7.45 | 7.53 | 7.41 | -0.67% | 4,204,400 | 31,382,438 | 0.58 |
| 2026-09-14 | 7.49 | 7.50 | 7.55 | 7.46 | -0.13% | 5,691,000 | 42,681,052 | 0.78 |
| 2026-09-11 | 7.63 | 7.51 | 7.66 | 7.48 | -2.09% | 7,113,300 | 53,547,736 | 0.98 |
| 2026-09-10 | 7.76 | 7.67 | 7.77 | 7.62 | -1.29% | 6,366,600 | 48,816,516 | 0.87 |
| 2026-09-09 | 7.87 | 7.77 | 7.90 | 7.75 | -1.27% | 8,339,400 | 64,902,528 | 1.14 |
| 2026-09-08 | 7.94 | 7.87 | 8.02 | 7.86 | -0.88% | 9,322,000 | 73,842,040 | 1.28 |
| 2026-09-07 | 7.96 | 7.94 | 8.03 | 7.92 | -0.38% | 8,391,600 | 66,975,332 | 1.15 |
| 2026-09-04 | 7.82 | 7.97 | 8.14 | 7.81 | +2.18% | 14,117,800 | 113,483,328 | 1.94 |
| 2026-09-03 | 7.82 | 7.80 | 7.95 | 7.78 | -0.26% | 8,571,200 | 67,412,472 | 1.18 |
| 2026-09-02 | 8.08 | 7.82 | 8.09 | 7.78 | -3.46% | 14,758,600 | 115,946,440 | 2.02 |
| 2026-09-01 | 7.84 | 8.10 | 8.17 | 7.83 | +2.53% | 15,560,200 | 125,838,664 | 2.13 |
| 2026-08-31 | 8.26 | 7.90 | 8.33 | 7.88 | -2.23% | 14,903,700 | 119,815,088 | 2.04 |
| 2026-08-28 | 8.04 | 8.08 | 8.11 | 7.94 | +0.12% | 13,233,200 | 106,338,480 | 1.81 |
| 2026-08-27 | 8.20 | 8.07 | 8.28 | 8.03 | -2.18% | 12,836,500 | 104,486,880 | 1.76 |
| 2026-08-26 | 8.20 | 8.25 | 8.32 | 8.15 | +0.73% | 6,850,300 | 56,660,360 | 0.94 |
需要全历史数据与程序化访问？
查看 索菲亚 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002572 获取全部历史日线。