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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.14 | 15.30 | 15.05 | 15.20 | +0.20% | 0.64 | 1.81% |
| 2025-09-16 | 15.06 | 15.19 | 14.97 | 15.17 | +0.46% | 0.70 | 2.01% |
| 2025-09-15 | 15.14 | 15.49 | 14.90 | 15.10 | -0.20% | 0.91 | 2.59% |
| 2025-09-12 | 15.24 | 15.33 | 15.10 | 15.13 | -0.66% | 0.72 | 2.04% |
| 2025-09-11 | 15.15 | 15.24 | 14.80 | 15.23 | +1.06% | 0.68 | 1.94% |
| 2025-09-10 | 15.07 | 15.28 | 14.92 | 15.07 | -0.20% | 0.49 | 1.41% |
| 2025-09-09 | 15.10 | 15.30 | 14.95 | 15.10 | -0.33% | 0.61 | 1.75% |
| 2025-09-08 | 14.90 | 15.15 | 14.85 | 15.15 | +2.09% | 0.62 | 1.79% |
| 2025-09-05 | 14.80 | 14.86 | 14.52 | 14.84 | +1.09% | 0.66 | 1.93% |
| 2025-09-04 | 14.88 | 14.97 | 14.57 | 14.68 | -1.14% | 0.70 | 2.03% |
| 2025-09-03 | 15.46 | 15.58 | 14.81 | 14.85 | -3.88% | 0.94 | 2.69% |
| 2025-09-02 | 15.98 | 15.99 | 15.30 | 15.45 | -3.68% | 1.31 | 3.64% |
| 2025-09-01 | 16.00 | 16.39 | 15.77 | 16.04 | -0.62% | 1.37 | 3.69% |
| 2025-08-29 | 15.98 | 16.90 | 15.94 | 16.14 | +1.51% | 1.76 | 4.66% |
| 2025-08-28 | 15.90 | 16.02 | 15.21 | 15.90 | 0.00% | 1.63 | 4.51% |
| 2025-08-27 | 16.50 | 16.59 | 15.90 | 15.90 | -3.40% | 1.77 | 4.71% |
| 2025-08-26 | 16.38 | 16.60 | 16.25 | 16.46 | +0.06% | 1.55 | 4.06% |
| 2025-08-25 | 16.50 | 16.60 | 16.30 | 16.45 | -0.18% | 1.86 | 4.91% |
| 2025-08-22 | 16.41 | 16.61 | 16.31 | 16.48 | -0.36% | 1.91 | 5.01% |
| 2025-08-21 | 16.15 | 16.73 | 16.15 | 16.54 | +3.50% | 3.25 | 8.52% |