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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.79 | 17.99 | 17.15 | 17.26 | +1.11% | 5.31 | 13.11% |
| 2025-07-22 | 16.78 | 18.40 | 16.72 | 17.07 | +1.43% | 3.59 | 9.05% |
| 2025-07-21 | 16.76 | 16.89 | 16.55 | 16.83 | -0.41% | 2.23 | 5.77% |
| 2025-07-18 | 17.28 | 17.33 | 16.84 | 16.90 | -2.09% | 2.43 | 6.17% |
| 2025-07-17 | 16.94 | 17.45 | 16.60 | 17.26 | +2.68% | 2.78 | 7.02% |
| 2025-07-16 | 16.95 | 17.15 | 16.71 | 16.81 | -1.29% | 2.18 | 5.59% |
| 2025-07-15 | 16.82 | 17.29 | 16.56 | 17.03 | -3.24% | 4.44 | 11.37% |
| 2025-07-14 | 17.41 | 18.66 | 17.23 | 17.60 | +2.68% | 6.67 | 16.30% |
| 2025-07-11 | 17.50 | 17.99 | 17.06 | 17.14 | +4.83% | 6.93 | 17.08% |
| 2025-07-10 | 16.49 | 16.55 | 16.20 | 16.35 | -1.57% | 1.94 | 5.11% |
| 2025-07-09 | 16.85 | 17.18 | 16.48 | 16.61 | -1.89% | 2.78 | 7.19% |
| 2025-07-08 | 17.20 | 17.20 | 16.70 | 16.93 | -1.97% | 2.74 | 7.02% |
| 2025-07-07 | 16.60 | 17.31 | 16.39 | 17.27 | +4.04% | 4.11 | 10.43% |
| 2025-07-04 | 16.39 | 16.64 | 16.02 | 16.60 | +2.53% | 3.72 | 9.81% |
| 2025-07-03 | 16.18 | 16.30 | 15.99 | 16.19 | +0.31% | 2.27 | 6.08% |
| 2025-07-02 | 16.39 | 16.47 | 16.08 | 16.14 | -1.65% | 2.58 | 6.89% |
| 2025-07-01 | 16.95 | 16.99 | 16.25 | 16.41 | -3.19% | 4.30 | 11.26% |
| 2025-06-30 | 17.20 | 17.39 | 16.77 | 16.95 | -1.51% | 5.95 | 15.06% |
| 2025-06-27 | 18.24 | 18.98 | 17.00 | 17.21 | -1.09% | 11.51 | 27.60% |
| 2025-06-26 | 16.46 | 17.40 | 15.80 | 17.40 | +9.99% | 5.39 | 13.80% |