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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.33 | 19.55 | 19.17 | 19.47 | -0.10% | 1.02 | 2.27% |
| 2026-04-21 | 19.91 | 19.92 | 19.37 | 19.49 | -2.11% | 1.49 | 3.30% |
| 2026-04-20 | 19.99 | 20.00 | 19.71 | 19.91 | -0.99% | 1.49 | 3.24% |
| 2026-04-17 | 20.39 | 20.50 | 19.90 | 20.11 | -3.22% | 2.16 | 4.65% |
| 2026-04-16 | 21.01 | 21.21 | 20.58 | 20.78 | +0.87% | 2.80 | 5.81% |
| 2026-04-15 | 21.67 | 22.00 | 20.50 | 20.60 | +2.85% | 4.18 | 8.55% |
| 2026-04-14 | 20.20 | 20.30 | 19.77 | 20.03 | +1.32% | 1.29 | 2.80% |
| 2026-04-13 | 19.60 | 19.86 | 19.52 | 19.77 | -0.55% | 0.92 | 2.01% |
| 2026-04-10 | 19.83 | 20.04 | 19.70 | 19.88 | +1.79% | 1.35 | 2.93% |
| 2026-04-09 | 19.71 | 19.90 | 19.45 | 19.53 | -2.69% | 1.40 | 3.08% |
| 2026-04-08 | 19.32 | 20.07 | 19.32 | 20.07 | +5.47% | 1.82 | 3.98% |
| 2026-04-07 | 19.08 | 19.25 | 18.90 | 19.03 | +0.11% | 1.09 | 2.46% |
| 2026-04-03 | 19.36 | 19.46 | 18.90 | 19.01 | -0.78% | 1.02 | 2.31% |
| 2026-04-02 | 19.81 | 19.95 | 19.06 | 19.16 | -3.86% | 1.34 | 2.99% |
| 2026-04-01 | 20.13 | 20.13 | 19.83 | 19.93 | +1.37% | 1.14 | 2.46% |
| 2026-03-31 | 20.19 | 20.24 | 19.64 | 19.66 | -1.85% | 1.09 | 2.37% |
| 2026-03-30 | 19.62 | 20.20 | 19.32 | 20.03 | +0.40% | 1.42 | 3.10% |
| 2026-03-27 | 19.60 | 20.10 | 19.51 | 19.95 | +0.20% | 1.39 | 3.02% |
| 2026-03-26 | 20.60 | 20.67 | 19.90 | 19.91 | -3.86% | 1.57 | 3.36% |
| 2026-03-25 | 20.50 | 20.96 | 20.50 | 20.71 | +0.88% | 1.66 | 3.46% |