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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.94 | 17.66 | 16.62 | 17.66 | +10.03% | 6.53 | 16.12% |
| 2025-10-22 | 16.21 | 16.58 | 16.04 | 16.05 | -3.20% | 2.30 | 6.15% |
| 2025-10-21 | 16.19 | 16.90 | 15.82 | 16.58 | +0.42% | 3.79 | 10.02% |
| 2025-10-20 | 16.80 | 17.59 | 16.22 | 16.51 | -0.30% | 5.85 | 15.06% |
| 2025-10-17 | 16.04 | 16.74 | 15.78 | 16.56 | +3.24% | 4.89 | 12.99% |
| 2025-10-16 | 16.17 | 16.34 | 15.88 | 16.04 | -2.14% | 4.09 | 11.02% |
| 2025-10-15 | 14.99 | 16.39 | 14.92 | 16.39 | +10.00% | 3.23 | 8.57% |
| 2025-10-14 | 15.35 | 15.35 | 14.83 | 14.90 | -1.65% | 0.71 | 2.03% |
| 2025-10-13 | 14.50 | 15.25 | 14.42 | 15.15 | +0.93% | 0.72 | 2.08% |
| 2025-10-10 | 15.20 | 15.27 | 15.01 | 15.01 | -2.41% | 0.69 | 1.99% |
| 2025-10-09 | 15.03 | 15.50 | 15.03 | 15.38 | +3.36% | 1.35 | 3.82% |
| 2025-09-30 | 14.65 | 15.05 | 14.65 | 14.88 | +1.57% | 0.69 | 1.99% |
| 2025-09-29 | 14.52 | 14.65 | 14.23 | 14.65 | +0.41% | 0.52 | 1.54% |
| 2025-09-26 | 14.70 | 14.91 | 14.58 | 14.59 | -1.08% | 0.64 | 1.88% |
| 2025-09-25 | 14.72 | 14.92 | 14.57 | 14.75 | +0.20% | 0.62 | 1.81% |
| 2025-09-24 | 14.40 | 14.72 | 14.19 | 14.72 | +2.36% | 0.63 | 1.88% |
| 2025-09-23 | 14.73 | 14.77 | 14.04 | 14.38 | -2.90% | 0.84 | 2.53% |
| 2025-09-22 | 14.77 | 15.09 | 14.70 | 14.81 | +0.54% | 0.42 | 1.24% |
| 2025-09-19 | 15.00 | 15.13 | 14.72 | 14.73 | -2.64% | 0.81 | 2.35% |
| 2025-09-18 | 15.28 | 15.56 | 14.98 | 15.13 | -0.46% | 1.17 | 3.32% |