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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.77 | 25.35 | 23.88 | 24.89 | -1.23% | 4.38 | 7.68% |
| 2026-01-16 | 25.30 | 26.00 | 24.80 | 25.20 | +0.36% | 6.04 | 10.30% |
| 2026-01-15 | 26.70 | 26.90 | 24.77 | 25.11 | -7.55% | 10.49 | 17.66% |
| 2026-01-14 | 25.15 | 27.67 | 25.15 | 27.16 | +7.99% | 16.01 | 25.73% |
| 2026-01-13 | 27.87 | 28.00 | 25.04 | 25.15 | -5.91% | 12.68 | 21.02% |
| 2026-01-12 | 24.50 | 26.73 | 24.44 | 26.73 | +10.00% | 9.58 | 16.18% |
| 2026-01-09 | 24.01 | 25.00 | 23.95 | 24.30 | -0.29% | 7.04 | 12.45% |
| 2026-01-08 | 24.00 | 25.20 | 23.40 | 24.37 | +1.37% | 9.82 | 17.36% |
| 2026-01-07 | 23.53 | 24.50 | 23.41 | 24.04 | +1.18% | 5.99 | 10.80% |
| 2026-01-06 | 23.21 | 24.30 | 23.09 | 23.76 | +2.50% | 6.04 | 11.02% |
| 2026-01-05 | 22.85 | 23.38 | 22.58 | 23.18 | +1.00% | 4.95 | 9.29% |
| 2025-12-31 | 22.97 | 23.15 | 22.21 | 22.95 | -0.09% | 4.65 | 8.87% |
| 2025-12-30 | 22.87 | 23.58 | 22.61 | 22.97 | +1.73% | 5.85 | 11.00% |
| 2025-12-29 | 22.88 | 23.13 | 22.35 | 22.58 | -2.25% | 4.37 | 8.32% |
| 2025-12-26 | 22.05 | 23.50 | 22.05 | 23.10 | +4.95% | 8.63 | 16.18% |
| 2025-12-25 | 21.82 | 22.09 | 21.55 | 22.01 | +0.14% | 3.48 | 6.89% |
| 2025-12-24 | 22.15 | 22.32 | 21.83 | 21.98 | -0.63% | 3.87 | 7.61% |
| 2025-12-23 | 22.79 | 22.98 | 21.58 | 22.12 | +0.55% | 6.08 | 11.86% |
| 2025-12-22 | 21.71 | 22.39 | 21.64 | 22.00 | +0.50% | 3.03 | 5.93% |
| 2025-12-19 | 21.92 | 22.34 | 21.85 | 21.89 | -0.14% | 2.38 | 4.68% |