格尔软件(603232)股票行情 格尔软件股票行情 603232股票行情_爱股网
格尔软件(603232)股票行情
格尔软件(603232)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-11-03 | 22.93 | 23.46 | 0.06 | 0.26% | 21.81 | 24.45 | 625506 | 145450.64 | 27.04% |
| 2025-10-31 | 24.41 | 23.40 | -2.29 | -8.91% | 23.28 | 26.70 | 772122 | 192824.12 | 33.38% |
| 2025-10-30 | 22.74 | 25.69 | 2.34 | 10.02% | 21.66 | 25.69 | 895126 | 211946.02 | 38.70% |
| 2025-10-29 | 21.09 | 23.35 | 1.14 | 5.13% | 21.09 | 24.43 | 865772 | 199755.23 | 37.43% |
| 2025-10-28 | 19.51 | 22.21 | 2.02 | 10.00% | 19.51 | 22.21 | 832300 | 178119.83 | 35.98% |
| 2025-10-27 | 19.43 | 20.19 | 0.76 | 3.91% | 19.00 | 21.37 | 860366 | 176051.86 | 37.20% |
| 2025-10-24 | 19.43 | 19.43 | 1.77 | 10.02% | 19.43 | 19.43 | 52202 | 10142.84 | 2.26% |
| 2025-10-23 | 16.94 | 17.66 | 1.61 | 10.03% | 16.62 | 17.66 | 372798 | 65307.62 | 16.12% |
| 2025-10-22 | 16.21 | 16.05 | -0.53 | -3.20% | 16.04 | 16.58 | 142355 | 23011.15 | 6.15% |
| 2025-10-21 | 16.19 | 16.58 | 0.07 | 0.42% | 15.82 | 16.90 | 231659 | 37929.29 | 10.02% |
| 2025-10-20 | 16.80 | 16.51 | -0.05 | -0.30% | 16.22 | 17.59 | 348415 | 58460.81 | 15.06% |
| 2025-10-17 | 16.04 | 16.56 | 0.52 | 3.24% | 15.78 | 16.74 | 300519 | 48930.32 | 12.99% |
| 2025-10-16 | 16.17 | 16.04 | -0.35 | -2.14% | 15.88 | 16.34 | 254978 | 40911.76 | 11.02% |
| 2025-10-15 | 14.99 | 16.39 | 1.49 | 10.00% | 14.92 | 16.39 | 198306 | 32286.32 | 8.57% |
| 2025-10-14 | 15.35 | 14.90 | -0.25 | -1.65% | 14.83 | 15.35 | 46939 | 7079.55 | 2.03% |
| 2025-10-13 | 14.50 | 15.15 | 0.14 | 0.93% | 14.42 | 15.25 | 48177 | 7230.27 | 2.08% |
| 2025-10-10 | 15.20 | 15.01 | -0.37 | -2.41% | 15.01 | 15.27 | 46011 | 6946.68 | 1.99% |
| 2025-10-09 | 15.03 | 15.38 | 0.50 | 3.36% | 15.03 | 15.50 | 88459 | 13510.19 | 3.82% |
| 2025-09-30 | 14.65 | 14.88 | 0.23 | 1.57% | 14.65 | 15.05 | 46130 | 6855.29 | 1.99% |
| 2025-09-29 | 14.52 | 14.65 | 0.06 | 0.41% | 14.23 | 14.65 | 35719 | 5176.14 | 1.54% |
| 2025-09-26 | 14.70 | 14.59 | -0.16 | -1.08% | 14.58 | 14.91 | 43521 | 6416.39 | 1.88% |
| 2025-09-25 | 14.72 | 14.75 | 0.03 | 0.20% | 14.57 | 14.92 | 41761 | 6171.51 | 1.81% |
| 2025-09-24 | 14.40 | 14.72 | 0.34 | 2.36% | 14.19 | 14.72 | 43469 | 6329.22 | 1.88% |
| 2025-09-23 | 14.73 | 14.38 | -0.43 | -2.90% | 14.04 | 14.77 | 58429 | 8368.79 | 2.53% |
| 2025-09-22 | 14.77 | 14.81 | 0.08 | 0.54% | 14.70 | 15.09 | 28606 | 4244.21 | 1.24% |
| 2025-09-19 | 15.00 | 14.73 | -0.40 | -2.64% | 14.72 | 15.13 | 54288 | 8067.00 | 2.35% |
| 2025-09-18 | 15.28 | 15.13 | -0.07 | -0.46% | 14.98 | 15.56 | 76905 | 11731.53 | 3.32% |
| 2025-09-17 | 15.14 | 15.20 | 0.03 | 0.20% | 15.05 | 15.30 | 41754 | 6350.10 | 1.81% |
| 2025-09-16 | 15.06 | 15.17 | 0.07 | 0.46% | 14.97 | 15.19 | 46388 | 6999.57 | 2.01% |
| 2025-09-15 | 15.14 | 15.10 | -0.03 | -0.20% | 14.90 | 15.49 | 59815 | 9059.40 | 2.59% |
| 2025-09-12 | 15.24 | 15.13 | -0.10 | -0.66% | 15.10 | 15.33 | 47199 | 7179.44 | 2.04% |
| 2025-09-11 | 15.15 | 15.23 | 0.16 | 1.06% | 14.80 | 15.24 | 44821 | 6774.06 | 1.94% |
| 2025-09-10 | 15.07 | 15.07 | -0.03 | -0.20% | 14.92 | 15.28 | 32593 | 4925.69 | 1.41% |
| 2025-09-09 | 15.10 | 15.10 | -0.05 | -0.33% | 14.95 | 15.30 | 40495 | 6115.89 | 1.75% |
| 2025-09-08 | 14.90 | 15.15 | 0.31 | 2.09% | 14.85 | 15.15 | 41506 | 6241.10 | 1.79% |
| 2025-09-05 | 14.80 | 14.84 | 0.16 | 1.09% | 14.52 | 14.86 | 44607 | 6563.49 | 1.93% |
| 2025-09-04 | 14.88 | 14.68 | -0.17 | -1.14% | 14.57 | 14.97 | 46963 | 6966.35 | 2.03% |
| 2025-09-03 | 15.46 | 14.85 | -0.60 | -3.88% | 14.81 | 15.58 | 62296 | 9409.72 | 2.69% |
| 2025-09-02 | 15.98 | 15.45 | -0.59 | -3.68% | 15.30 | 15.99 | 84202 | 13086.39 | 3.64% |
| 2025-09-01 | 16.00 | 16.04 | -0.10 | -0.62% | 15.77 | 16.39 | 85343 | 13698.99 | 3.69% |
| 2025-08-29 | 15.98 | 16.14 | 0.24 | 1.51% | 15.94 | 16.90 | 107778 | 17595.45 | 4.66% |
| 2025-08-28 | 15.90 | 15.90 | 0.00 | 0.00% | 15.21 | 16.02 | 104400 | 16336.49 | 4.51% |
| 2025-08-27 | 16.50 | 15.90 | -0.56 | -3.40% | 15.90 | 16.59 | 108857 | 17716.48 | 4.71% |
| 2025-08-26 | 16.38 | 16.46 | 0.01 | 0.06% | 16.25 | 16.60 | 93918 | 15493.00 | 4.06% |
| 2025-08-25 | 16.50 | 16.45 | -0.03 | -0.18% | 16.30 | 16.60 | 113539 | 18647.95 | 4.91% |
| 2025-08-22 | 16.41 | 16.48 | -0.06 | -0.36% | 16.31 | 16.61 | 115998 | 19068.18 | 5.02% |
| 2025-08-21 | 16.15 | 16.54 | 0.56 | 3.50% | 16.15 | 16.73 | 197115 | 32508.24 | 8.52% |
| 2025-08-20 | 15.98 | 15.98 | -0.09 | -0.56% | 15.60 | 15.98 | 94962 | 14972.03 | 4.11% |
| 2025-08-19 | 16.15 | 16.07 | -0.09 | -0.56% | 16.04 | 16.40 | 73945 | 11947.13 | 3.20% |
| 2025-08-18 | 15.94 | 16.16 | 0.19 | 1.19% | 15.92 | 16.20 | 88904 | 14322.83 | 3.84% |
| 2025-08-15 | 15.60 | 15.97 | 0.22 | 1.40% | 15.46 | 15.99 | 81673 | 12930.65 | 3.53% |
| 2025-08-14 | 15.55 | 15.75 | 0.15 | 0.96% | 15.55 | 15.99 | 96958 | 15327.74 | 4.19% |
| 2025-08-13 | 15.55 | 15.60 | 0.04 | 0.26% | 15.48 | 15.71 | 61846 | 9651.85 | 2.67% |
| 2025-08-12 | 16.02 | 15.56 | -0.57 | -3.53% | 15.38 | 16.09 | 126045 | 19716.27 | 5.45% |
| 2025-08-11 | 15.75 | 16.13 | 0.30 | 1.90% | 15.75 | 16.27 | 64416 | 10342.10 | 2.78% |
| 2025-08-08 | 15.96 | 15.83 | -0.28 | -1.74% | 15.74 | 16.15 | 76371 | 12100.13 | 3.30% |
| 2025-08-07 | 16.31 | 16.11 | -0.20 | -1.23% | 16.07 | 16.34 | 58767 | 9490.92 | 2.54% |
| 2025-08-06 | 16.24 | 16.31 | 0.12 | 0.74% | 16.12 | 16.35 | 58383 | 9498.09 | 2.52% |
| 2025-08-05 | 16.24 | 16.19 | -0.05 | -0.31% | 16.13 | 16.31 | 61838 | 10011.68 | 2.67% |
| 2025-08-04 | 16.00 | 16.24 | 0.15 | 0.93% | 15.86 | 16.24 | 58201 | 9376.49 | 2.52% |
| 2025-08-01 | 16.20 | 16.09 | 0.00 | 0.00% | 15.99 | 16.24 | 53066 | 8539.60 | 2.29% |
| 2025-07-31 | 16.08 | 16.09 | -0.07 | -0.43% | 16.06 | 16.31 | 55444 | 8965.45 | 2.40% |
| 2025-07-30 | 16.51 | 16.16 | -0.40 | -2.42% | 16.05 | 16.51 | 97326 | 15810.20 | 4.21% |
| 2025-07-29 | 16.78 | 16.56 | -0.27 | -1.60% | 16.40 | 16.78 | 88238 | 14562.15 | 3.81% |
| 2025-07-28 | 16.72 | 16.83 | 0.14 | 0.84% | 16.66 | 16.85 | 79576 | 13342.99 | 3.44% |
| 2025-07-25 | 16.72 | 16.69 | -0.16 | -0.95% | 16.57 | 16.80 | 91114 | 15174.50 | 3.94% |
| 2025-07-24 | 16.88 | 16.85 | -0.41 | -2.38% | 16.66 | 16.89 | 171806 | 28789.83 | 7.43% |
| 2025-07-23 | 17.79 | 17.26 | 0.19 | 1.11% | 17.15 | 17.99 | 303323 | 53135.42 | 13.11% |
| 2025-07-22 | 16.78 | 17.07 | 0.24 | 1.43% | 16.72 | 18.40 | 209349 | 35933.79 | 9.05% |
| 2025-07-21 | 16.76 | 16.83 | -0.07 | -0.41% | 16.55 | 16.89 | 133490 | 22279.51 | 5.77% |
| 2025-07-18 | 17.28 | 16.90 | -0.36 | -2.09% | 16.84 | 17.33 | 142626 | 24308.00 | 6.17% |
| 2025-07-17 | 16.94 | 17.26 | 0.45 | 2.68% | 16.60 | 17.45 | 162471 | 27811.34 | 7.02% |
| 2025-07-16 | 16.95 | 16.81 | -0.22 | -1.29% | 16.71 | 17.15 | 129298 | 21814.31 | 5.59% |
| 2025-07-15 | 16.82 | 17.03 | -0.57 | -3.24% | 16.56 | 17.29 | 262897 | 44351.50 | 11.37% |
| 2025-07-14 | 17.41 | 17.60 | 0.46 | 2.68% | 17.23 | 18.66 | 377031 | 66700.12 | 16.30% |
| 2025-07-11 | 17.50 | 17.14 | 0.79 | 4.83% | 17.06 | 17.99 | 394951 | 69317.46 | 17.08% |
| 2025-07-10 | 16.49 | 16.35 | -0.26 | -1.57% | 16.20 | 16.55 | 118214 | 19360.50 | 5.11% |
| 2025-07-09 | 16.85 | 16.61 | -0.32 | -1.89% | 16.48 | 17.18 | 166336 | 27838.26 | 7.19% |
| 2025-07-08 | 17.20 | 16.93 | -0.34 | -1.97% | 16.70 | 17.20 | 162319 | 27355.17 | 7.02% |
| 2025-07-07 | 16.60 | 17.27 | 0.67 | 4.04% | 16.39 | 17.31 | 241231 | 41107.31 | 10.43% |
上证大盘股票行情在线 K线走势图
格尔软件(603232)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
