格尔软件 (603232) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	14.55	14.74	0.11	0.75%	14.33	14.78	50148	7320	2.17%
2026-08-20	14.75	14.63	0.11	0.76%	14.48	14.89	62697	9215	2.71%
2026-08-19	14.93	14.52	-1.09	-6.98%	14.52	15.10	98714	14596	4.27%
2026-08-18	15.96	15.61	-0.24	-1.51%	15.27	15.96	107781	16729	4.66%
2026-08-17	16.19	15.85	-0.05	-0.31%	15.60	16.19	98524	15520	4.26%
2026-08-14	16.39	15.90	-0.54	-3.28%	15.71	16.85	167818	26978	7.26%
2026-08-13	17.43	16.44	-1.56	-8.67%	16.41	17.65	296135	50416	12.80%
2026-08-12	17.39	18.00	1.64	10.02%	16.86	18.00	207366	36554	8.97%
2026-08-11	15.86	16.36	0.56	3.54%	15.72	16.88	177368	28955	7.67%
2026-08-10	15.55	15.80	0.25	1.61%	15.32	15.95	79511	12441	3.44%
2026-08-07	15.90	15.55	-0.17	-1.08%	15.18	16.08	107398	16629	4.64%
2026-08-06	15.50	15.72	0.06	0.38%	15.41	16.06	113120	17841	4.89%
2026-08-05	15.58	15.66	0.13	0.84%	15.47	15.76	123544	19271	5.34%
2026-08-04	15.69	15.53	-0.26	-1.65%	15.45	15.79	122441	19048	5.29%
2026-08-03	15.30	15.79	0.29	1.87%	15.08	15.83	157235	24411	6.80%
2026-07-31	15.30	15.50	0.59	3.96%	15.00	15.55	165828	25373	7.17%
2026-07-30	14.72	14.91	0.05	0.34%	14.68	15.23	137488	20663	5.94%
2026-07-29	14.90	14.86	-0.27	-1.78%	14.48	15.10	199416	29430	8.62%
2026-07-28	13.54	15.13	1.38	10.04%	13.46	15.13	180934	26826	7.82%
2026-07-27	12.67	13.75	0.83	6.42%	12.67	14.00	84462	11382	3.65%
2026-07-24	13.41	12.92	-0.42	-3.15%	12.92	13.41	34492	4507	1.49%
2026-07-23	13.17	13.34	0.25	1.91%	13.08	13.39	50048	6627	2.16%
2026-07-22	13.10	13.09	-0.30	-2.24%	13.00	13.41	48301	6366	2.09%
2026-07-21	13.19	13.39	0.34	2.61%	12.40	13.40	78081	10177	3.38%
2026-07-20	13.29	13.05	-0.18	-1.36%	12.84	13.81	69082	9224	2.99%
2026-07-17	13.87	13.23	-0.73	-5.23%	13.06	14.07	69944	9457	3.02%
2026-07-16	13.93	13.96	0.09	0.65%	13.81	14.22	54512	7642	2.36%
2026-07-15	13.50	13.87	-0.25	-1.77%	13.50	14.32	56761	7943	2.45%
2026-07-14	13.96	14.12	-0.03	-0.21%	13.55	14.34	63477	8812	2.74%
2026-07-13	15.04	14.15	-0.83	-5.54%	14.11	15.50	82275	12016	3.56%
2026-07-10	14.36	14.98	0.46	3.17%	14.35	15.20	97830	14579	4.23%
2026-07-09	14.40	14.52	0.10	0.69%	13.84	14.60	69064	9793	2.99%
2026-07-08	13.88	14.42	0.34	2.41%	13.88	14.57	63951	9164	2.76%
2026-07-07	14.75	14.08	-0.26	-1.81%	14.08	14.78	51413	7331	2.22%
2026-07-06	14.78	14.34	-0.57	-3.82%	14.30	14.96	55647	8072	2.41%
2026-07-03	14.72	14.91	0.19	1.29%	14.71	14.99	54221	8057	2.34%
2026-07-02	15.14	14.72	-0.31	-2.06%	14.69	15.23	69350	10377	3.00%
2026-07-01	14.68	15.03	0.35	2.38%	14.55	15.18	79641	11911	3.44%
2026-06-30	14.42	14.68	0.09	0.62%	14.33	14.99	64999	9565	2.81%
2026-06-29	14.66	14.59	-0.19	-1.29%	14.36	14.88	66432	9696	2.87%
2026-06-26	15.51	14.78	-1.14	-7.16%	14.68	15.60	121740	18247	5.26%
2026-06-25	16.60	15.92	-0.95	-5.63%	15.80	17.17	134831	21972	5.83%
2026-06-24	16.85	16.87	-0.27	-1.58%	16.60	17.70	143659	24540	6.21%
2026-06-23	16.55	17.14	1.00	6.20%	16.42	17.66	181635	30739	7.85%
2026-06-22	15.99	16.14	-0.07	-0.43%	15.39	16.19	102348	16113	4.42%
2026-06-18	16.00	16.21	0.16	1.00%	15.93	16.68	91504	14974	3.96%
2026-06-17	16.29	16.05	-0.48	-2.90%	15.90	16.41	85715	13745	3.71%
2026-06-16	16.85	16.53	-0.02	-0.12%	16.39	16.85	75214	12456	3.25%
2026-06-15	16.20	16.55	0.52	3.24%	16.10	16.72	93838	15391	4.06%
2026-06-12	16.20	16.03	0.04	0.25%	15.95	16.40	83622	13505	3.62%
2026-06-11	16.06	15.99	-0.43	-2.62%	15.80	16.39	87563	14011	3.79%
2026-06-10	17.00	16.42	-0.89	-5.14%	16.26	17.18	114216	18938	4.94%
2026-06-09	17.39	17.31	0.01	0.06%	16.76	17.51	122824	21063	5.31%
2026-06-08	17.38	17.30	-1.38	-7.39%	17.20	18.35	137370	24304	5.94%
2026-06-05	20.00	18.68	-1.91	-9.28%	18.53	20.00	215762	40849	9.33%
2026-06-04	22.15	20.59	-1.50	-6.79%	20.55	22.69	223999	47417	9.68%
2026-06-03	21.99	22.09	-0.40	-1.78%	21.90	24.22	266810	60963	11.54%
2026-06-02	22.00	22.49	-0.40	-1.75%	21.50	22.54	260516	57267	11.26%
2026-06-01	21.19	22.89	2.02	9.68%	20.70	22.90	343244	75559	14.84%
2026-05-29	20.65	20.87	0.52	2.56%	20.01	21.38	221321	45885	9.57%
2026-05-28	20.59	20.35	-0.34	-1.64%	19.84	20.96	151487	30750	6.55%
2026-05-27	21.09	20.69	-0.91	-4.21%	20.68	21.52	188464	39592	8.15%
2026-05-26	20.76	21.60	0.63	3.00%	20.00	21.79	295699	62778	12.78%
2026-05-25	20.00	20.97	0.93	4.64%	19.51	21.98	379728	78774	16.42%
2026-05-22	20.04	20.04	1.82	9.99%	19.99	20.04	158883	31840	6.87%
2026-05-21	19.13	18.22	-0.70	-3.70%	18.21	19.44	84096	15954	3.64%
2026-05-20	19.39	18.92	-0.54	-2.77%	18.90	19.64	59927	11434	2.59%
2026-05-19	19.15	19.46	0.29	1.51%	19.01	19.66	62077	11978	2.68%
2026-05-18	18.90	19.17	0.15	0.79%	18.81	19.23	47246	9014	2.04%
2026-05-15	18.92	19.02	-0.06	-0.31%	18.89	19.60	66255	12748	2.86%
2026-05-14	20.03	19.08	-0.56	-2.85%	19.05	20.15	73615	14251	3.18%