格尔软件 sh.603232
20.97
+4.64%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.00 | 21.98 | 19.51 | 20.97 | +4.64% | 7.88 | 16.42% |
| 2026-05-22 | 20.04 | 20.04 | 19.99 | 20.04 | +9.99% | 3.18 | 6.87% |
| 2026-05-21 | 19.13 | 19.44 | 18.21 | 18.22 | -3.70% | 1.60 | 3.64% |
| 2026-05-20 | 19.39 | 19.64 | 18.90 | 18.92 | -2.77% | 1.14 | 2.59% |
| 2026-05-19 | 19.15 | 19.66 | 19.01 | 19.46 | +1.51% | 1.20 | 2.68% |
| 2026-05-18 | 18.90 | 19.23 | 18.81 | 19.17 | +0.79% | 0.90 | 2.04% |
| 2026-05-15 | 18.92 | 19.60 | 18.89 | 19.02 | -0.31% | 1.27 | 2.86% |
| 2026-05-14 | 20.03 | 20.15 | 19.05 | 19.08 | -2.85% | 1.43 | 3.18% |
| 2026-05-13 | 19.40 | 19.77 | 19.10 | 19.64 | +0.87% | 1.24 | 2.75% |
| 2026-05-12 | 19.84 | 19.84 | 19.40 | 19.47 | -2.36% | 1.38 | 3.05% |
| 2026-05-11 | 20.30 | 20.34 | 19.70 | 19.94 | +0.66% | 2.02 | 4.39% |
| 2026-05-08 | 19.79 | 20.08 | 19.52 | 19.81 | +1.43% | 1.77 | 3.87% |
| 2026-05-07 | 19.38 | 19.57 | 19.12 | 19.53 | +1.19% | 1.45 | 3.24% |
| 2026-05-06 | 18.82 | 19.48 | 18.82 | 19.30 | +3.49% | 1.77 | 3.97% |
| 2026-04-30 | 18.08 | 19.09 | 18.08 | 18.65 | +2.87% | 1.66 | 3.84% |
| 2026-04-29 | 17.80 | 18.23 | 17.71 | 18.13 | +1.28% | 0.81 | 1.93% |
| 2026-04-28 | 18.45 | 18.52 | 17.85 | 17.90 | -2.88% | 1.11 | 2.65% |
| 2026-04-27 | 18.20 | 18.49 | 17.73 | 18.43 | +0.60% | 1.26 | 3.00% |
| 2026-04-24 | 18.80 | 18.85 | 18.11 | 18.32 | -2.97% | 1.48 | 3.48% |
| 2026-04-23 | 19.32 | 19.45 | 18.86 | 18.88 | -3.03% | 1.55 | 3.53% |