格尔软件
SH603232 前复权 MAIN
16.13
-0.56
(-3.36%)
今开
16.69
最高
16.76
最低
16.08
昨收
16.69
振幅
4.07%
成交量
1,387.8万
交易日数
12
数据区间
2026-09-14 ~ 2026-09-30
MA5
16.34
MA10
16.03
MA20
—
MA60
—
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.69 | 16.76 | 16.08 | 16.13 | 1,388万 |
| 2 | 2026-09-29 | 15.94 | 17.00 | 15.80 | 16.69 | 2,246万 |
| 3 | 2026-09-28 | 16.20 | 16.57 | 15.60 | 15.96 | 1,543万 |
| 4 | 2026-09-24 | 16.54 | 16.58 | 15.87 | 15.93 | 1,754万 |
| 5 | 2026-09-23 | 16.42 | 17.10 | 16.09 | 16.99 | 3,182万 |
| 6 | 2026-09-22 | 16.21 | 16.33 | 16.03 | 16.22 | 1,377万 |
| 7 | 2026-09-21 | 16.32 | 16.49 | 15.81 | 16.13 | 2,321万 |
| 8 | 2026-09-18 | 14.84 | 16.31 | 14.83 | 16.31 | 3,021万 |
| 9 | 2026-09-17 | 14.92 | 15.25 | 14.80 | 14.83 | 1,040万 |
| 10 | 2026-09-16 | 15.12 | 15.72 | 14.70 | 15.07 | 1,826万 |
| 11 | 2026-09-15 | 15.85 | 16.70 | 15.60 | 15.78 | 2,583万 |
| 12 | 2026-09-14 | 15.50 | 16.25 | 15.15 | 15.19 | 1,363万 |