| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 13.75 | 14.17 | 0.57 | 4.19% | 13.72 | 14.24 | 257618 | 36114.29 | 3.95% |
| 2025-11-21 | 13.88 | 13.60 | -0.29 | -2.09% | 13.57 | 14.02 | 177910 | 24419.25 | 2.73% |
| 2025-11-20 | 13.44 | 13.89 | 0.42 | 3.12% | 13.44 | 14.04 | 237561 | 32881.81 | 3.65% |
| 2025-11-19 | 13.40 | 13.47 | 0.06 | 0.45% | 13.29 | 13.51 | 70735 | 9482.95 | 1.09% |
| 2025-11-18 | 13.57 | 13.41 | -0.17 | -1.25% | 13.37 | 13.62 | 85266 | 11460.86 | 1.31% |
| 2025-11-17 | 13.68 | 13.58 | -0.10 | -0.73% | 13.46 | 13.72 | 80311 | 10902.77 | 1.23% |
| 2025-11-14 | 13.68 | 13.68 | 0.07 | 0.51% | 13.59 | 13.79 | 98256 | 13470.48 | 1.51% |
| 2025-11-13 | 13.66 | 13.61 | -0.06 | -0.44% | 13.53 | 13.69 | 79130 | 10758.18 | 1.21% |
| 2025-11-12 | 13.61 | 13.67 | -0.01 | -0.07% | 13.61 | 13.79 | 116948 | 16028.67 | 1.80% |
| 2025-11-11 | 13.40 | 13.68 | 0.27 | 2.01% | 13.34 | 13.71 | 157087 | 21303.63 | 2.41% |
| 2025-11-10 | 13.15 | 13.41 | 0.25 | 1.90% | 13.13 | 13.45 | 106679 | 14220.65 | 1.64% |
| 2025-11-07 | 13.04 | 13.16 | 0.11 | 0.84% | 13.03 | 13.23 | 71414 | 9400.26 | 1.10% |
| 2025-11-06 | 13.06 | 13.05 | 0.00 | 0.00% | 13.00 | 13.11 | 54457 | 7116.76 | 0.84% |
| 2025-11-05 | 12.90 | 13.05 | 0.11 | 0.85% | 12.80 | 13.15 | 85837 | 11207.34 | 1.32% |
| 2025-11-04 | 13.02 | 12.94 | -0.09 | -0.69% | 12.89 | 13.04 | 65976 | 8553.47 | 1.01% |
| 2025-11-03 | 13.03 | 13.03 | 0.02 | 0.15% | 12.92 | 13.08 | 65020 | 8444.32 | 1.00% |
| 2025-10-31 | 12.72 | 13.01 | 0.28 | 2.20% | 12.72 | 13.11 | 138247 | 17906.98 | 2.12% |
| 2025-10-30 | 12.83 | 12.73 | -0.12 | -0.93% | 12.73 | 12.85 | 72808 | 9315.59 | 1.12% |
| 2025-10-29 | 12.91 | 12.85 | 0.02 | 0.16% | 12.71 | 12.92 | 68702 | 8799.06 | 1.05% |
| 2025-10-28 | 12.88 | 12.83 | 0.22 | 1.74% | 12.80 | 13.02 | 150681 | 19390.92 | 2.31% |
| 2025-10-27 | 12.77 | 12.61 | -0.13 | -1.02% | 12.60 | 12.83 | 105806 | 13442.19 | 1.62% |
| 2025-10-24 | 12.85 | 12.74 | -0.08 | -0.62% | 12.70 | 12.86 | 52990 | 6756.49 | 0.81% |
| 2025-10-23 | 12.66 | 12.82 | 0.12 | 0.94% | 12.64 | 12.84 | 51643 | 6577.48 | 0.79% |
| 2025-10-22 | 12.67 | 12.70 | 0.01 | 0.08% | 12.66 | 12.79 | 45879 | 5837.11 | 0.70% |
| 2025-10-21 | 12.60 | 12.69 | 0.09 | 0.71% | 12.57 | 12.72 | 58807 | 7454.93 | 0.90% |
| 2025-10-20 | 12.55 | 12.60 | 0.08 | 0.64% | 12.43 | 12.61 | 67482 | 8447.88 | 1.04% |
| 2025-10-17 | 12.65 | 12.52 | -0.15 | -1.18% | 12.49 | 12.70 | 78998 | 9940.08 | 1.21% |
| 2025-10-16 | 12.84 | 12.67 | -0.21 | -1.63% | 12.64 | 12.89 | 104913 | 13371.73 | 1.61% |
| 2025-10-15 | 12.80 | 12.88 | 0.08 | 0.63% | 12.79 | 13.15 | 147848 | 19172.05 | 2.27% |
| 2025-10-14 | 12.52 | 12.80 | 0.29 | 2.32% | 12.50 | 12.91 | 155895 | 19871.79 | 2.39% |
| 2025-10-13 | 12.42 | 12.51 | -0.15 | -1.18% | 12.33 | 12.56 | 102320 | 12734.86 | 1.57% |
索菲亚(002572)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
