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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.08 | 15.98 | 15.08 | 15.82 | +4.35% | 2.99 | 8.25% |
| 2025-06-24 | 15.22 | 15.31 | 14.93 | 15.16 | +1.20% | 1.94 | 5.51% |
| 2025-06-23 | 13.98 | 15.15 | 13.98 | 14.98 | +5.77% | 2.60 | 7.58% |
| 2025-06-20 | 14.73 | 14.74 | 13.94 | 14.16 | -4.37% | 2.14 | 6.48% |
| 2025-06-19 | 15.21 | 15.66 | 14.76 | 14.81 | -2.56% | 2.53 | 7.22% |
| 2025-06-18 | 15.34 | 15.67 | 15.07 | 15.20 | -1.36% | 2.53 | 7.12% |
| 2025-06-17 | 15.63 | 15.75 | 15.29 | 15.41 | -0.71% | 3.09 | 8.60% |
| 2025-06-16 | 14.98 | 15.71 | 14.92 | 15.52 | +1.70% | 4.34 | 12.14% |
| 2025-06-13 | 17.01 | 17.01 | 15.25 | 15.26 | -3.35% | 8.30 | 22.19% |
| 2025-06-12 | 14.71 | 15.79 | 14.71 | 15.79 | +10.00% | 2.03 | 5.65% |
| 2025-06-11 | 14.42 | 14.53 | 14.25 | 14.35 | +0.07% | 1.01 | 3.02% |
| 2025-06-10 | 14.63 | 14.71 | 14.16 | 14.34 | -2.37% | 1.52 | 4.54% |
| 2025-06-09 | 14.77 | 14.78 | 14.51 | 14.69 | -0.20% | 1.27 | 3.74% |
| 2025-06-06 | 14.78 | 15.10 | 14.65 | 14.72 | -1.86% | 1.65 | 4.81% |
| 2025-06-05 | 14.63 | 15.35 | 14.50 | 15.00 | +2.52% | 2.63 | 7.62% |
| 2025-06-04 | 14.87 | 14.95 | 14.48 | 14.63 | -2.72% | 2.66 | 7.83% |
| 2025-06-03 | 15.45 | 15.80 | 14.83 | 15.04 | +0.67% | 3.98 | 11.25% |
| 2025-05-30 | 14.70 | 15.19 | 14.45 | 14.94 | +1.63% | 3.35 | 9.75% |
| 2025-05-29 | 14.20 | 14.81 | 14.10 | 14.70 | +2.64% | 3.18 | 9.42% |
| 2025-05-28 | 14.39 | 14.63 | 14.25 | 14.32 | -1.51% | 2.32 | 6.93% |