| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 16.18 | 16.20 | 0.05 | 0.31% | 16.00 | 16.31 | 76699 | 12424.02 | 1.18% |
| 2025-03-31 | 16.40 | 16.15 | -0.30 | -1.82% | 16.09 | 16.49 | 83556 | 13553.47 | 1.28% |
| 2025-03-28 | 16.49 | 16.45 | -0.03 | -0.18% | 16.36 | 16.60 | 57673 | 9491.21 | 0.89% |
| 2025-03-27 | 16.46 | 16.48 | 0.02 | 0.12% | 16.38 | 16.65 | 96670 | 15957.63 | 1.48% |
| 2025-03-26 | 16.76 | 16.46 | -0.34 | -2.02% | 16.35 | 16.78 | 157388 | 25987.96 | 2.42% |
| 2025-03-25 | 16.70 | 16.80 | 0.11 | 0.66% | 16.56 | 16.85 | 68728 | 11498.56 | 1.05% |
| 2025-03-24 | 17.06 | 16.69 | -0.40 | -2.34% | 16.40 | 17.20 | 191200 | 31983.50 | 2.93% |
| 2025-03-21 | 17.33 | 17.09 | -0.31 | -1.78% | 16.98 | 17.51 | 103115 | 17695.18 | 1.58% |
| 2025-03-20 | 17.71 | 17.40 | -0.41 | -2.30% | 17.36 | 17.81 | 94230 | 16526.05 | 1.45% |
| 2025-03-19 | 17.85 | 17.81 | -0.09 | -0.50% | 17.59 | 17.97 | 87364 | 15527.54 | 1.34% |
| 2025-03-18 | 18.21 | 17.90 | -0.40 | -2.19% | 17.70 | 18.26 | 145908 | 26136.43 | 2.24% |
| 2025-03-17 | 17.91 | 18.30 | 0.43 | 2.41% | 17.74 | 18.41 | 155776 | 28214.15 | 2.39% |
| 2025-03-14 | 17.24 | 17.87 | 0.65 | 3.77% | 17.10 | 17.90 | 149366 | 26426.10 | 2.29% |
| 2025-03-13 | 17.45 | 17.22 | -0.24 | -1.37% | 17.10 | 17.53 | 90302 | 15598.52 | 1.39% |
| 2025-03-12 | 17.60 | 17.46 | -0.14 | -0.80% | 17.40 | 17.89 | 111540 | 19690.68 | 1.71% |
| 2025-03-11 | 17.03 | 17.60 | 0.46 | 2.68% | 16.85 | 17.70 | 139744 | 24260.92 | 2.15% |
| 2025-03-10 | 17.10 | 17.14 | 0.10 | 0.59% | 16.95 | 17.43 | 92218 | 15850.82 | 1.42% |
| 2025-03-07 | 16.90 | 17.04 | 0.10 | 0.59% | 16.84 | 17.20 | 72639 | 12366.33 | 1.12% |
| 2025-03-06 | 16.80 | 16.94 | 0.20 | 1.19% | 16.55 | 17.10 | 127970 | 21559.64 | 1.96% |
| 2025-03-05 | 16.63 | 16.74 | 0.12 | 0.72% | 16.37 | 16.78 | 103588 | 17176.46 | 1.59% |
| 2025-03-04 | 16.59 | 16.62 | 0.04 | 0.24% | 16.48 | 16.87 | 88720 | 14780.80 | 1.36% |
| 2025-03-03 | 17.06 | 16.58 | -0.44 | -2.59% | 16.48 | 17.24 | 154406 | 25999.64 | 2.37% |
| 2025-02-28 | 17.03 | 17.02 | -0.20 | -1.16% | 17.01 | 17.60 | 181286 | 31301.13 | 2.78% |
| 2025-02-27 | 16.63 | 17.22 | 0.58 | 3.49% | 16.63 | 17.30 | 169006 | 28745.50 | 2.59% |
| 2025-02-26 | 16.43 | 16.64 | 0.21 | 1.28% | 16.40 | 16.87 | 74780 | 12457.56 | 1.15% |
| 2025-02-25 | 16.85 | 16.43 | -0.52 | -3.07% | 16.38 | 16.88 | 97850 | 16184.96 | 1.50% |
| 2025-02-24 | 16.39 | 16.95 | 0.56 | 3.42% | 16.28 | 17.03 | 144044 | 24146.24 | 2.21% |
| 2025-02-21 | 16.34 | 16.39 | 0.05 | 0.31% | 16.14 | 16.48 | 78025 | 12744.86 | 1.20% |
| 2025-02-20 | 16.39 | 16.34 | -0.06 | -0.37% | 16.18 | 16.48 | 86717 | 14138.15 | 1.33% |
| 2025-02-19 | 16.58 | 16.40 | -0.22 | -1.32% | 16.28 | 16.65 | 117988 | 19386.80 | 1.81% |
| 2025-02-18 | 17.20 | 16.62 | -0.68 | -3.93% | 16.50 | 17.24 | 123430 | 20637.92 | 1.89% |
| 2025-02-17 | 16.81 | 17.30 | 0.50 | 2.98% | 16.62 | 17.35 | 156329 | 26597.73 | 2.40% |
| 2025-02-14 | 16.57 | 16.80 | 0.23 | 1.39% | 16.44 | 16.92 | 105875 | 17732.26 | 1.63% |
| 2025-02-13 | 16.30 | 16.57 | 0.25 | 1.53% | 16.22 | 17.05 | 168945 | 28352.62 | 2.59% |
| 2025-02-12 | 16.12 | 16.32 | 0.13 | 0.80% | 15.83 | 16.35 | 122992 | 19728.56 | 1.89% |
| 2025-02-11 | 16.40 | 16.19 | -0.04 | -0.25% | 16.00 | 16.40 | 89391 | 14417.46 | 1.37% |
| 2025-02-10 | 15.90 | 16.23 | 0.35 | 2.20% | 15.74 | 16.40 | 125624 | 20251.42 | 1.93% |
| 2025-02-07 | 15.78 | 15.88 | 0.04 | 0.25% | 15.60 | 16.18 | 126579 | 20201.34 | 1.94% |
| 2025-02-06 | 15.60 | 15.84 | 0.20 | 1.28% | 15.45 | 15.88 | 124966 | 19619.78 | 1.92% |
| 2025-02-05 | 16.30 | 15.64 | -0.74 | -4.52% | 15.62 | 16.36 | 160308 | 25318.24 | 2.46% |
| 2025-01-27 | 16.05 | 16.38 | 0.35 | 2.18% | 16.02 | 16.56 | 119302 | 19573.24 | 1.83% |
| 2025-01-24 | 15.89 | 16.03 | 0.56 | 3.62% | 15.62 | 16.25 | 182899 | 29318.71 | 2.81% |
| 2025-01-23 | 15.67 | 15.47 | -0.09 | -0.58% | 15.47 | 15.85 | 97090 | 15188.67 | 1.49% |
| 2025-01-22 | 15.75 | 15.56 | -0.29 | -1.83% | 15.12 | 15.80 | 135915 | 21052.62 | 2.09% |
| 2025-01-21 | 15.70 | 15.85 | 0.29 | 1.86% | 15.43 | 16.08 | 152024 | 24027.28 | 2.33% |
| 2025-01-20 | 15.18 | 15.56 | 0.49 | 3.25% | 15.13 | 15.68 | 154900 | 23978.94 | 2.38% |
| 2025-01-17 | 15.16 | 15.07 | -0.09 | -0.59% | 14.81 | 15.32 | 123304 | 18571.22 | 1.89% |
| 2025-01-16 | 15.10 | 15.16 | 0.15 | 1.00% | 14.97 | 15.69 | 185388 | 28334.24 | 2.85% |
| 2025-01-15 | 15.29 | 15.01 | -0.28 | -1.83% | 14.90 | 15.33 | 137216 | 20683.64 | 2.11% |
| 2025-01-14 | 15.00 | 15.29 | 0.24 | 1.59% | 14.87 | 15.39 | 115490 | 17548.38 | 1.77% |
| 2025-01-13 | 14.79 | 15.05 | 0.12 | 0.80% | 14.58 | 15.10 | 102426 | 15313.02 | 1.57% |
| 2025-01-10 | 15.66 | 14.93 | -0.73 | -4.66% | 14.90 | 15.70 | 203114 | 30819.54 | 3.12% |
| 2025-01-09 | 15.80 | 15.66 | -0.15 | -0.95% | 15.51 | 15.89 | 96386 | 15069.41 | 1.48% |
| 2025-01-08 | 16.20 | 15.81 | -0.46 | -2.83% | 15.72 | 16.20 | 147446 | 23463.49 | 2.26% |
| 2025-01-07 | 16.25 | 16.27 | 0.02 | 0.12% | 16.02 | 16.49 | 93902 | 15257.85 | 1.44% |
| 2025-01-06 | 16.30 | 16.25 | -0.04 | -0.25% | 16.00 | 16.65 | 93624 | 15219.25 | 1.44% |
| 2025-01-03 | 16.88 | 16.29 | -0.56 | -3.32% | 16.22 | 17.16 | 112653 | 18706.82 | 1.73% |
| 2025-01-02 | 17.17 | 16.85 | -0.33 | -1.92% | 16.71 | 17.50 | 130592 | 22291.70 | 2.00% |
| 2024-12-31 | 17.13 | 17.18 | 0.10 | 0.59% | 17.00 | 17.56 | 119818 | 20800.80 | 1.84% |
| 2024-12-30 | 17.30 | 17.08 | -0.25 | -1.44% | 17.05 | 17.63 | 102451 | 17749.52 | 1.57% |
| 2024-12-27 | 17.36 | 17.33 | -0.06 | -0.35% | 17.25 | 17.76 | 73062 | 12758.60 | 1.12% |
| 2024-12-26 | 17.32 | 17.39 | 0.07 | 0.40% | 17.15 | 17.53 | 66098 | 11428.15 | 1.01% |
| 2024-12-25 | 17.58 | 17.32 | -0.25 | -1.42% | 17.07 | 17.72 | 81999 | 14184.97 | 1.26% |
| 2024-12-24 | 16.94 | 17.57 | 0.67 | 3.96% | 16.94 | 17.75 | 162628 | 28484.32 | 2.50% |
| 2024-12-23 | 16.94 | 16.90 | -0.03 | -0.18% | 16.88 | 17.23 | 94967 | 16176.13 | 1.46% |
| 2024-12-20 | 17.21 | 16.93 | -0.30 | -1.74% | 16.87 | 17.28 | 89499 | 15228.73 | 1.37% |
| 2024-12-19 | 17.20 | 17.23 | -0.19 | -1.09% | 16.89 | 17.28 | 96050 | 16419.16 | 1.47% |
| 2024-12-18 | 17.61 | 17.42 | -0.10 | -0.57% | 17.35 | 17.77 | 60110 | 10516.90 | 0.92% |
| 2024-12-17 | 17.61 | 17.52 | -0.07 | -0.40% | 17.33 | 17.83 | 86701 | 15245.74 | 1.33% |
| 2024-12-16 | 18.20 | 17.59 | -0.61 | -3.35% | 17.47 | 18.30 | 141668 | 25070.88 | 2.17% |
| 2024-12-13 | 19.16 | 18.20 | -0.96 | -5.01% | 18.00 | 19.18 | 206307 | 37989.74 | 3.17% |
| 2024-12-12 | 18.43 | 19.16 | 0.72 | 3.90% | 18.20 | 19.47 | 195279 | 37039.40 | 3.00% |
| 2024-12-11 | 18.09 | 18.44 | 0.35 | 1.93% | 18.07 | 18.91 | 102259 | 18926.58 | 1.57% |
| 2024-12-10 | 18.50 | 18.09 | 0.51 | 2.90% | 18.03 | 19.34 | 245110 | 45582.50 | 3.76% |
| 2024-12-09 | 17.65 | 17.58 | -0.03 | -0.17% | 17.47 | 17.89 | 58814 | 10374.28 | 0.90% |
| 2024-12-06 | 17.62 | 17.61 | -0.06 | -0.34% | 17.50 | 17.86 | 102674 | 18142.72 | 1.58% |
| 2024-12-05 | 18.05 | 17.67 | -0.47 | -2.59% | 17.53 | 18.12 | 112443 | 19897.77 | 1.73% |
| 2024-12-04 | 18.24 | 18.14 | -0.18 | -0.98% | 17.99 | 18.52 | 87611 | 15933.59 | 1.34% |
| 2024-12-03 | 18.47 | 18.32 | -0.15 | -0.81% | 17.83 | 18.48 | 117285 | 21294.67 | 1.80% |
| 2024-12-02 | 18.12 | 18.47 | 0.34 | 1.88% | 17.55 | 18.77 | 161378 | 29507.69 | 2.48% |
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。
