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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.98 | 15.98 | 15.60 | 15.98 | -0.56% | 1.50 | 4.11% |
| 2025-08-19 | 16.15 | 16.40 | 16.04 | 16.07 | -0.56% | 1.19 | 3.20% |
| 2025-08-18 | 15.94 | 16.20 | 15.92 | 16.16 | +1.19% | 1.43 | 3.84% |
| 2025-08-15 | 15.60 | 15.99 | 15.46 | 15.97 | +1.40% | 1.29 | 3.53% |
| 2025-08-14 | 15.55 | 15.99 | 15.55 | 15.75 | +0.96% | 1.53 | 4.19% |
| 2025-08-13 | 15.55 | 15.71 | 15.48 | 15.60 | +0.26% | 0.97 | 2.67% |
| 2025-08-12 | 16.02 | 16.09 | 15.38 | 15.56 | -3.53% | 1.97 | 5.45% |
| 2025-08-11 | 15.75 | 16.27 | 15.75 | 16.13 | +1.90% | 1.03 | 2.78% |
| 2025-08-08 | 15.96 | 16.15 | 15.74 | 15.83 | -1.74% | 1.21 | 3.30% |
| 2025-08-07 | 16.31 | 16.34 | 16.07 | 16.11 | -1.23% | 0.95 | 2.54% |
| 2025-08-06 | 16.24 | 16.35 | 16.12 | 16.31 | +0.74% | 0.95 | 2.52% |
| 2025-08-05 | 16.24 | 16.31 | 16.13 | 16.19 | -0.31% | 1.00 | 2.67% |
| 2025-08-04 | 16.00 | 16.24 | 15.86 | 16.24 | +0.93% | 0.94 | 2.52% |
| 2025-08-01 | 16.20 | 16.24 | 15.99 | 16.09 | 0.00% | 0.85 | 2.29% |
| 2025-07-31 | 16.08 | 16.31 | 16.06 | 16.09 | -0.43% | 0.90 | 2.40% |
| 2025-07-30 | 16.51 | 16.51 | 16.05 | 16.16 | -2.42% | 1.58 | 4.21% |
| 2025-07-29 | 16.78 | 16.78 | 16.40 | 16.56 | -1.60% | 1.46 | 3.81% |
| 2025-07-28 | 16.72 | 16.85 | 16.66 | 16.83 | +0.84% | 1.33 | 3.44% |
| 2025-07-25 | 16.72 | 16.80 | 16.57 | 16.69 | -0.95% | 1.52 | 3.94% |
| 2025-07-24 | 16.88 | 16.89 | 16.66 | 16.85 | -2.38% | 2.88 | 7.43% |