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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.60 | 20.83 | 19.89 | 20.53 | +1.94% | 1.77 | 3.78% |
| 2026-03-23 | 21.00 | 21.26 | 20.00 | 20.14 | -5.80% | 2.26 | 4.74% |
| 2026-03-20 | 22.50 | 22.80 | 21.38 | 21.38 | -3.95% | 2.12 | 4.19% |
| 2026-03-19 | 22.24 | 22.53 | 22.10 | 22.26 | -2.54% | 1.92 | 3.72% |
| 2026-03-18 | 22.44 | 22.86 | 22.11 | 22.84 | +2.51% | 2.35 | 4.51% |
| 2026-03-17 | 23.21 | 23.30 | 22.22 | 22.28 | -4.38% | 2.75 | 5.25% |
| 2026-03-16 | 23.10 | 23.35 | 22.71 | 23.30 | -0.30% | 2.53 | 4.74% |
| 2026-03-13 | 24.40 | 24.44 | 23.28 | 23.37 | -5.61% | 5.00 | 9.13% |
| 2026-03-12 | 25.11 | 25.66 | 24.51 | 24.76 | -2.52% | 4.14 | 7.16% |
| 2026-03-11 | 26.50 | 26.50 | 25.33 | 25.40 | -2.31% | 5.54 | 9.31% |
| 2026-03-10 | 25.86 | 26.53 | 25.21 | 26.00 | +1.96% | 6.33 | 10.60% |
| 2026-03-09 | 25.06 | 25.61 | 24.60 | 25.50 | -1.24% | 5.31 | 9.16% |
| 2026-03-06 | 24.93 | 26.18 | 24.93 | 25.82 | +0.43% | 9.77 | 16.42% |
| 2026-03-05 | 25.35 | 26.63 | 24.28 | 25.71 | +6.20% | 14.08 | 23.58% |
| 2026-03-04 | 23.80 | 24.88 | 23.51 | 24.21 | -0.29% | 4.72 | 8.42% |
| 2026-03-03 | 25.68 | 26.40 | 24.20 | 24.28 | -3.46% | 8.91 | 15.19% |
| 2026-03-02 | 25.77 | 26.32 | 25.00 | 25.15 | -3.45% | 8.63 | 14.64% |
| 2026-02-27 | 26.05 | 26.05 | 26.05 | 26.05 | +10.01% | 2.66 | 4.41% |
| 2026-02-26 | 24.10 | 24.74 | 23.60 | 23.68 | -1.70% | 3.65 | 6.59% |
| 2026-02-25 | 23.88 | 24.55 | 23.74 | 24.09 | +1.90% | 4.84 | 8.65% |