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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.00 | 26.12 | 23.64 | 23.64 | -10.01% | 7.11 | 12.76% |
| 2026-02-13 | 26.75 | 27.26 | 26.27 | 26.27 | -1.79% | 4.58 | 7.45% |
| 2026-02-12 | 26.29 | 27.19 | 26.29 | 26.75 | +0.72% | 5.80 | 9.34% |
| 2026-02-11 | 26.75 | 27.10 | 26.08 | 26.56 | -0.71% | 5.87 | 9.57% |
| 2026-02-10 | 27.75 | 27.75 | 26.69 | 26.75 | -5.11% | 8.70 | 13.90% |
| 2026-02-09 | 27.00 | 28.40 | 26.33 | 28.19 | +4.10% | 14.61 | 22.94% |
| 2026-02-06 | 24.72 | 27.59 | 24.55 | 27.08 | +7.97% | 15.64 | 25.23% |
| 2026-02-05 | 23.51 | 25.47 | 23.38 | 25.08 | +4.63% | 9.90 | 17.33% |
| 2026-02-04 | 22.53 | 24.94 | 22.42 | 23.97 | +5.73% | 8.67 | 15.35% |
| 2026-02-03 | 22.20 | 22.76 | 21.97 | 22.67 | +2.30% | 2.23 | 4.32% |
| 2026-02-02 | 22.59 | 23.00 | 21.96 | 22.16 | -3.94% | 2.68 | 5.16% |
| 2026-01-30 | 23.00 | 23.80 | 22.22 | 23.07 | -1.37% | 3.39 | 6.44% |
| 2026-01-29 | 23.05 | 24.48 | 22.50 | 23.39 | -0.13% | 6.09 | 11.04% |
| 2026-01-28 | 22.36 | 23.79 | 22.13 | 23.42 | +3.72% | 5.14 | 9.65% |
| 2026-01-27 | 21.32 | 22.85 | 20.88 | 22.58 | +4.93% | 4.24 | 8.41% |
| 2026-01-26 | 22.45 | 22.83 | 21.36 | 21.52 | -9.16% | 6.03 | 11.88% |
| 2026-01-23 | 23.59 | 23.98 | 23.09 | 23.69 | +0.42% | 3.29 | 6.01% |
| 2026-01-22 | 23.05 | 24.00 | 23.05 | 23.59 | +2.48% | 3.25 | 6.00% |
| 2026-01-21 | 23.40 | 23.79 | 23.00 | 23.02 | -3.07% | 3.35 | 6.20% |
| 2026-01-20 | 24.72 | 24.87 | 23.61 | 23.75 | -4.58% | 4.50 | 8.07% |