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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.50 | 22.65 | 21.88 | 21.92 | -4.07% | 3.32 | 6.48% |
| 2025-12-17 | 22.53 | 23.10 | 21.93 | 22.85 | +0.88% | 3.53 | 6.78% |
| 2025-12-16 | 23.34 | 23.45 | 22.15 | 22.65 | -3.25% | 4.19 | 8.00% |
| 2025-12-15 | 22.51 | 24.17 | 22.31 | 23.41 | +4.00% | 6.65 | 12.25% |
| 2025-12-12 | 23.30 | 23.30 | 22.30 | 22.51 | -2.76% | 3.77 | 7.21% |
| 2025-12-11 | 23.50 | 23.71 | 22.93 | 23.15 | -1.57% | 4.23 | 7.87% |
| 2025-12-10 | 23.95 | 23.96 | 23.24 | 23.52 | -3.05% | 4.92 | 9.04% |
| 2025-12-09 | 24.00 | 25.18 | 23.92 | 24.26 | -1.22% | 6.87 | 12.15% |
| 2025-12-08 | 23.38 | 25.70 | 23.38 | 24.56 | +5.05% | 10.22 | 17.85% |
| 2025-12-05 | 23.17 | 24.00 | 22.71 | 23.38 | +2.10% | 6.42 | 11.82% |
| 2025-12-04 | 23.84 | 23.98 | 22.84 | 22.90 | -2.05% | 4.50 | 8.36% |
| 2025-12-03 | 23.95 | 24.06 | 23.18 | 23.38 | -2.50% | 4.69 | 8.63% |
| 2025-12-02 | 24.60 | 24.69 | 23.88 | 23.98 | -3.19% | 5.77 | 10.32% |
| 2025-12-01 | 25.88 | 26.32 | 24.60 | 24.77 | -5.89% | 9.17 | 15.77% |
| 2025-11-28 | 25.78 | 26.96 | 25.52 | 26.32 | +3.26% | 9.23 | 15.15% |
| 2025-11-27 | 26.00 | 26.79 | 25.42 | 25.49 | -1.96% | 8.16 | 13.59% |
| 2025-11-26 | 27.31 | 27.69 | 25.83 | 26.00 | -3.77% | 13.94 | 22.62% |
| 2025-11-25 | 25.08 | 27.02 | 25.05 | 27.02 | +10.02% | 3.97 | 6.50% |
| 2025-11-24 | 25.70 | 25.86 | 23.65 | 24.56 | -0.12% | 8.31 | 14.73% |
| 2025-11-21 | 25.39 | 26.87 | 24.54 | 24.59 | -7.80% | 10.58 | 17.97% |