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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.15 | 14.62 | 13.88 | 14.54 | +2.10% | 3.62 | 10.96% |
| 2025-05-26 | 14.31 | 14.75 | 14.03 | 14.24 | -0.76% | 4.97 | 14.97% |
| 2025-05-23 | 13.51 | 14.35 | 13.20 | 14.35 | +10.01% | 4.81 | 14.64% |
| 2025-05-22 | 13.16 | 13.35 | 13.02 | 13.05 | -1.13% | 0.49 | 1.61% |
| 2025-05-21 | 13.50 | 13.52 | 13.16 | 13.20 | -1.93% | 0.51 | 1.66% |
| 2025-05-20 | 13.35 | 13.46 | 13.18 | 13.46 | +0.90% | 0.54 | 1.75% |
| 2025-05-19 | 13.20 | 13.38 | 13.15 | 13.34 | +1.06% | 0.47 | 1.52% |
| 2025-05-16 | 13.17 | 13.27 | 13.09 | 13.20 | +0.08% | 0.35 | 1.14% |
| 2025-05-15 | 13.31 | 13.32 | 13.06 | 13.19 | -0.90% | 0.48 | 1.58% |
| 2025-05-14 | 13.44 | 13.49 | 13.22 | 13.31 | -0.89% | 0.56 | 1.83% |
| 2025-05-13 | 13.75 | 13.78 | 13.40 | 13.43 | -1.89% | 0.82 | 2.60% |
| 2025-05-12 | 13.28 | 13.70 | 13.28 | 13.68 | +3.54% | 1.17 | 3.72% |
| 2025-05-09 | 13.44 | 13.56 | 13.18 | 13.22 | -1.85% | 0.54 | 1.75% |
| 2025-05-08 | 13.16 | 13.48 | 13.16 | 13.47 | +1.89% | 0.57 | 1.85% |
| 2025-05-07 | 13.36 | 13.46 | 13.09 | 13.22 | -0.08% | 0.69 | 2.25% |
| 2025-05-06 | 12.94 | 13.24 | 12.94 | 13.23 | +3.19% | 0.67 | 2.19% |