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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.32 | 28.07 | 26.23 | 26.67 | -2.31% | 13.67 | 21.88% |
| 2025-11-19 | 29.40 | 30.39 | 26.80 | 27.30 | -3.12% | 22.95 | 35.20% |
| 2025-11-18 | 26.75 | 28.18 | 26.45 | 28.18 | +9.99% | 7.91 | 12.35% |
| 2025-11-17 | 22.82 | 25.62 | 22.82 | 25.62 | +10.00% | 11.12 | 19.42% |
| 2025-11-14 | 23.04 | 24.30 | 22.83 | 23.29 | +2.87% | 8.75 | 16.04% |
| 2025-11-13 | 21.86 | 23.11 | 21.78 | 22.64 | +1.75% | 7.80 | 14.89% |
| 2025-11-12 | 23.39 | 23.50 | 22.13 | 22.25 | -7.71% | 8.91 | 17.05% |
| 2025-11-11 | 24.96 | 25.17 | 24.10 | 24.11 | -6.26% | 10.53 | 18.55% |
| 2025-11-10 | 26.50 | 27.34 | 24.09 | 25.72 | -3.92% | 17.59 | 29.96% |
| 2025-11-07 | 25.06 | 27.91 | 24.86 | 26.77 | +4.82% | 20.40 | 33.65% |
| 2025-11-06 | 23.00 | 25.54 | 22.51 | 25.54 | +9.99% | 17.04 | 30.06% |
| 2025-11-05 | 23.70 | 25.45 | 23.11 | 23.22 | -6.30% | 12.91 | 23.44% |
| 2025-11-04 | 23.00 | 25.50 | 22.37 | 24.78 | +5.63% | 15.76 | 28.46% |
| 2025-11-03 | 22.93 | 24.45 | 21.81 | 23.46 | +0.26% | 14.55 | 27.04% |
| 2025-10-31 | 24.41 | 26.70 | 23.28 | 23.40 | -8.91% | 19.28 | 33.38% |
| 2025-10-30 | 22.74 | 25.69 | 21.66 | 25.69 | +10.02% | 21.19 | 38.70% |
| 2025-10-29 | 21.09 | 24.43 | 21.09 | 23.35 | +5.13% | 19.98 | 37.43% |
| 2025-10-28 | 19.51 | 22.21 | 19.51 | 22.21 | +10.01% | 17.81 | 35.98% |
| 2025-10-27 | 19.43 | 21.37 | 19.00 | 20.19 | +3.91% | 17.61 | 37.20% |
| 2025-10-24 | 19.43 | 19.43 | 19.43 | 19.43 | +10.02% | 1.01 | 2.26% |