格尔软件（603232）历史行情

以下为格尔软件近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-22	17.300	16.510	17.810	16.180	-0.450	-2.653%	1,551.17万	2.61亿	6.706%
2026-10-21	17.530	16.960	17.540	16.870	-0.580	-3.307%	2,435.48万	4.17亿	10.530%
2026-10-20	16.640	17.540	18.130	16.530	0.870	5.219%	2,660.75万	4.58亿	11.503%
2026-10-19	16.880	16.670	17.140	15.920	-0.360	-2.114%	18.79万	0.00亿	0.000%
2026-10-16	17.800	17.030	18.000	16.920	-0.220	-1.275%	23.34万	0.00亿	0.000%
2026-10-15	16.800	17.250	17.830	16.800	-0.570	-3.199%	19.35万	0.00亿	0.000%
2026-10-14	17.880	17.820	18.230	17.550	-0.060	-0.336%	28.30万	0.00亿	0.000%
2026-10-13	17.800	17.880	18.450	17.640	-0.800	-4.283%	38.91万	0.00亿	0.000%
2026-10-12	16.990	18.680	18.680	16.920	1.700	10.012%	41.80万	0.00亿	0.000%
2026-10-09	15.390	16.980	16.980	14.570	1.540	9.974%	25.05万	0.00亿	0.000%
2026-10-08	16.010	15.440	16.050	15.350	-0.690	-4.278%	10.15万	0.00亿	0.000%
2026-10-07	16.690	16.130	16.760	16.080	-0.560	-3.355%	1,387.76万	2.26亿	6.000%
2026-10-06	16.690	16.130	16.760	16.080	-0.560	-3.355%	1,387.76万	2.26亿	6.000%
2026-10-05	16.690	16.130	16.760	16.080	-0.560	-3.355%	1,387.76万	2.26亿	6.000%
2026-10-02	16.690	16.130	16.760	16.080	-0.560	-3.355%	1,387.76万	2.26亿	6.000%
2026-10-01	16.690	16.130	16.760	16.080	-0.560	-3.355%	1,387.76万	2.26亿	6.000%
2026-09-30	16.690	16.130	16.760	16.080	-0.560	-3.355%	13.88万	0.00亿	0.000%
2026-09-29	15.940	16.690	17.000	15.800	0.730	4.574%	22.46万	0.00亿	0.000%
2026-09-28	16.200	15.960	16.570	15.600	0.030	0.188%	15.43万	0.00亿	0.000%
2026-09-27	16.540	15.930	16.580	15.870	-1.060	-6.239%	1,753.86万	2.81亿	7.583%
2026-09-24	16.540	15.930	16.580	15.870	-1.060	-6.239%	17.54万	0.00亿	0.000%
2026-09-23	16.420	16.990	17.100	16.090	0.770	4.747%	31.82万	0.00亿	0.000%
2026-09-22	16.210	16.220	16.330	16.030	0.090	0.558%	13.77万	0.00亿	0.000%
2026-09-21	16.320	16.130	16.490	15.810	-0.180	-1.104%	23.21万	0.00亿	0.000%
2026-09-18	14.840	16.310	16.310	14.830	1.480	9.980%	30.21万	0.00亿	0.000%
2026-09-17	14.920	14.830	15.250	14.800	-0.240	-1.593%	10.40万	0.00亿	0.000%
2026-09-16	15.120	15.070	15.720	14.700	-0.710	-4.499%	18.26万	0.00亿	0.000%
2026-09-15	15.850	15.780	16.700	15.600	0.590	3.884%	25.83万	0.00亿	0.000%
2026-09-14	15.500	15.190	16.250	15.150	0.300	2.015%	13.63万	0.00亿	0.000%
2026-09-11	15.070	14.890	15.130	14.650	-0.180	-1.194%	3.80万	0.00亿	0.000%
2026-09-10	15.200	15.070	15.240	14.910	-0.110	-0.725%	2.99万	0.00亿	0.000%
2026-09-09	15.480	15.180	15.540	15.110	-0.390	-2.505%	4.65万	0.00亿	0.000%
2026-09-08	15.600	15.570	15.820	15.460	-0.010	-0.064%	4.45万	0.00亿	0.000%
2026-09-07	15.800	15.580	15.920	15.500	-0.360	-2.258%	6.53万	0.00亿	0.000%
2026-09-04	15.790	15.940	16.470	15.790	0.340	2.179%	11.45万	0.00亿	0.000%
2026-09-03	15.680	15.600	15.950	15.390	0.010	0.064%	5.88万	0.00亿	0.000%
2026-09-02	15.600	15.590	15.690	15.310	-0.100	-0.637%	5.02万	0.00亿	0.000%
2026-09-01	15.400	15.690	15.750	15.340	0.330	2.148%	7.78万	0.00亿	0.000%
2026-08-31	14.660	15.360	15.380	14.510	-0.070	-0.454%	11.09万	0.00亿	0.000%
2026-08-28	15.680	15.430	16.280	15.410	0.140	0.916%	16.08万	0.00亿	0.000%
2026-08-27	15.090	15.290	15.320	15.030	0.180	1.191%	5.70万	0.00亿	0.000%
2026-08-26	14.940	15.110	15.570	14.710	0.160	1.070%	7.37万	0.00亿	0.000%
2026-08-25	14.450	14.950	15.030	14.390	0.330	2.257%	5.14万	0.00亿	0.000%
2026-08-24	14.730	14.620	14.890	14.420	-0.120	-0.814%	3.77万	0.00亿	0.000%
2026-08-21	14.550	14.740	14.780	14.330	0.110	0.752%	5.01万	0.00亿	0.000%
2026-08-20	14.750	14.630	14.890	14.480	0.110	0.758%	6.27万	0.00亿	0.000%
2026-08-19	14.930	14.520	15.100	14.520	-1.090	-6.983%	9.87万	0.00亿	0.000%
2026-08-18	15.960	15.610	15.960	15.270	-0.240	-1.514%	10.78万	0.00亿	0.000%
2026-08-17	16.190	15.850	16.190	15.600	-0.050	-0.314%	9.85万	0.00亿	0.000%
2026-08-14	16.390	15.900	16.850	15.710	-0.540	-3.285%	16.78万	0.00亿	0.000%
2026-08-13	17.430	16.440	17.650	16.410	-1.560	-8.667%	29.61万	0.00亿	0.000%
2026-08-12	17.390	18.000	18.000	16.860	1.640	10.024%	20.74万	0.00亿	0.000%
2026-08-11	15.860	16.360	16.880	15.720	0.560	3.544%	17.74万	0.00亿	0.000%
2026-08-10	15.550	15.800	15.950	15.320	0.250	1.608%	7.95万	0.00亿	0.000%
2026-08-07	15.900	15.550	16.080	15.180	-0.170	-1.081%	10.74万	0.00亿	0.000%
2026-08-06	15.500	15.720	16.060	15.410	0.060	0.383%	11.31万	0.00亿	0.000%
2026-08-05	15.580	15.660	15.760	15.470	0.130	0.837%	12.35万	0.00亿	0.000%
2026-08-04	15.690	15.530	15.790	15.450	-0.260	-1.647%	12.24万	0.00亿	0.000%
2026-08-03	15.300	15.790	15.830	15.080	0.290	1.871%	15.72万	0.00亿	0.000%
2026-07-31	15.300	15.500	15.550	15.000	0.590	3.957%	16.58万	0.00亿	0.000%
2026-07-30	14.720	14.910	15.230	14.680	0.050	0.336%	13.75万	0.00亿	0.000%
2026-07-29	14.900	14.860	15.100	14.480	-0.270	-1.785%	19.94万	0.00亿	0.000%
2026-07-28	13.540	15.130	15.130	13.460	1.380	10.036%	18.09万	0.00亿	0.000%
2026-07-27	12.670	13.750	14.000	12.670	0.830	6.424%	8.45万	0.00亿	0.000%
2026-07-24	13.410	12.920	13.410	12.920	-0.420	-3.148%	3.45万	0.00亿	0.000%
2026-07-23	13.170	13.340	13.390	13.080	0.250	1.910%	5.00万	0.00亿	0.000%
2026-07-22	13.100	13.090	13.410	13.000	-0.300	-2.240%	4.83万	0.00亿	0.000%
2026-07-21	13.190	13.390	13.400	12.400	0.340	2.605%	7.81万	0.00亿	0.000%
2026-07-20	13.290	13.050	13.810	12.840	-0.180	-1.361%	6.91万	0.00亿	0.000%
2026-07-17	13.870	13.230	14.070	13.060	-0.730	-5.229%	6.99万	0.00亿	0.000%
2026-07-16	13.930	13.960	14.220	13.810	0.090	0.649%	5.45万	0.00亿	0.000%
2026-07-15	13.500	13.870	14.320	13.500	-0.250	-1.771%	5.68万	0.00亿	0.000%
2026-07-14	13.960	14.120	14.340	13.550	-0.030	-0.212%	6.35万	0.00亿	0.000%
2026-07-13	15.040	14.150	15.500	14.110	-0.830	-5.541%	8.23万	0.00亿	0.000%
2026-07-10	14.360	14.980	15.200	14.350	0.460	3.168%	9.78万	0.00亿	0.000%
2026-07-09	14.400	14.520	14.600	13.840	0.100	0.693%	6.91万	0.00亿	0.000%
2026-07-08	13.880	14.420	14.570	13.880	0.340	2.415%	6.40万	0.00亿	0.000%
2026-07-07	14.750	14.080	14.780	14.080	-0.260	-1.813%	5.14万	0.00亿	0.000%
2026-07-06	14.780	14.340	14.960	14.300	-0.570	-3.823%	5.56万	0.00亿	0.000%
2026-07-03	14.720	14.910	14.990	14.710	0.190	1.291%	5.42万	0.00亿	0.000%
2026-07-02	15.140	14.720	15.230	14.690	-0.310	-2.063%	6.94万	0.00亿	0.000%
2026-07-01	14.680	15.030	15.180	14.550	0.350	2.384%	7.96万	0.00亿	0.000%
2026-06-30	14.420	14.680	14.990	14.330	0.090	0.617%	6.50万	0.00亿	0.000%
2026-06-29	14.660	14.590	14.880	14.360	-0.190	-1.286%	6.64万	0.00亿	0.000%
2026-06-26	15.510	14.780	15.600	14.680	-1.140	-7.161%	12.17万	0.00亿	0.000%
2026-06-25	16.600	15.920	17.170	15.800	-0.950	-5.631%	13.48万	0.00亿	0.000%
2026-06-24	16.850	16.870	17.700	16.600	-0.270	-1.575%	14.37万	0.00亿	0.000%
2026-06-23	16.550	17.140	17.660	16.420	1.000	6.196%	18.16万	0.00亿	0.000%
2026-06-22	15.990	16.140	16.190	15.390	-0.070	-0.432%	10.23万	0.00亿	0.000%
2026-06-18	16.000	16.210	16.680	15.930	0.160	0.997%	9.15万	0.00亿	0.000%
2026-06-17	16.290	16.050	16.410	15.900	-0.480	-2.904%	8.57万	0.00亿	0.000%
2026-06-16	16.850	16.530	16.850	16.390	-0.020	-0.121%	7.52万	0.00亿	0.000%
2026-06-15	16.200	16.550	16.720	16.100	0.520	3.244%	9.38万	0.00亿	0.000%
2026-06-12	16.200	16.030	16.400	15.950	0.040	0.250%	8.36万	0.00亿	0.000%
2026-06-11	16.060	15.990	16.390	15.800	-0.430	-2.619%	8.76万	0.00亿	0.000%
2026-06-10	17.000	16.420	17.180	16.260	-0.890	-5.142%	11.42万	0.00亿	0.000%
2026-06-09	17.390	17.310	17.510	16.760	0.010	0.058%	12.28万	0.00亿	0.000%
2026-06-08	17.380	17.300	18.350	17.200	-1.380	-7.388%	13.74万	0.00亿	0.000%
2026-06-05	20.000	18.680	20.000	18.530	-1.910	-9.276%	21.58万	0.00亿	0.000%
2026-06-04	22.150	20.590	22.690	20.550	-1.500	-6.790%	22.40万	0.00亿	0.000%
2026-06-03	21.990	22.090	24.220	21.900	-0.400	-1.779%	26.68万	0.00亿	0.000%
2026-06-02	22.000	22.490	22.540	21.500	-0.400	-1.747%	26.05万	0.00亿	0.000%
2026-06-01	21.190	22.890	22.900	20.700	2.020	9.679%	34.32万	0.00亿	0.000%
2026-05-29	20.650	20.870	21.380	20.010	0.520	2.555%	22.13万	0.00亿	0.000%
2026-05-28	20.590	20.350	20.960	19.840	-0.340	-1.643%	15.15万	0.00亿	0.000%
2026-05-27	21.090	20.690	21.520	20.680	-0.910	-4.213%	18.85万	0.00亿	0.000%
2026-05-26	20.760	21.600	21.790	20.000	0.630	3.004%	29.57万	0.00亿	0.000%
2026-05-25	20.000	20.970	21.980	19.510	0.930	4.641%	37.97万	0.00亿	0.000%
2026-05-22	20.040	20.040	20.040	19.990	1.820	9.989%	15.89万	0.00亿	0.000%
2026-05-21	19.130	18.220	19.440	18.210	-0.700	-3.700%	8.41万	0.00亿	0.000%
2026-05-20	19.390	18.920	19.640	18.900	-0.540	-2.775%	5.99万	0.00亿	0.000%
2026-05-19	19.150	19.460	19.660	19.010	0.290	1.513%	6.21万	0.00亿	0.000%
2026-05-18	18.900	19.170	19.230	18.810	0.150	0.789%	4.72万	0.00亿	0.000%
2026-05-15	18.920	19.020	19.600	18.890	-0.060	-0.314%	6.63万	0.00亿	0.000%
2026-05-14	20.030	19.080	20.150	19.050	-0.560	-2.851%	7.36万	0.00亿	0.000%
2026-05-13	19.400	19.640	19.770	19.100	0.170	0.873%	6.35万	0.00亿	0.000%
2026-05-12	19.840	19.470	19.840	19.400	-0.470	-2.357%	7.06万	0.00亿	0.000%
2026-05-11	20.300	19.940	20.340	19.700	0.130	0.656%	10.14万	0.00亿	0.000%
2026-05-08	19.790	19.810	20.080	19.520	0.280	1.434%	8.96万	0.00亿	0.000%
2026-05-07	19.380	19.530	19.570	19.120	0.230	1.192%	7.49万	0.00亿	0.000%
2026-05-06	18.820	19.300	19.480	18.820	0.650	3.485%	9.18万	0.00亿	0.000%
2026-04-30	18.080	18.650	19.090	18.080	0.520	2.868%	8.88万	0.00亿	0.000%
2026-04-29	17.800	18.130	18.230	17.710	0.230	1.285%	4.47万	0.00亿	0.000%
2026-04-28	18.450	17.900	18.520	17.850	-0.530	-2.876%	6.12万	0.00亿	0.000%
2026-04-27	18.200	18.430	18.490	17.730	0.110	0.600%	6.93万	0.00亿	0.000%
2026-04-24	18.800	18.320	18.850	18.110	-0.560	-2.966%	8.05万	0.00亿	0.000%
2026-04-23	19.320	18.880	19.450	18.860	0.000	0.000%	8.15万	0.00亿	0.000%
2026-04-22	19.330	19.470	19.550	19.170	0.000	0.000%	5.25万	0.00亿	0.000%
2026-04-21	19.910	19.490	19.920	19.370	-0.420	-2.109%	7.62万	0.00亿	0.000%
2026-04-20	19.990	19.910	20.000	19.710	0.000	0.000%	7.49万	0.00亿	0.000%
2026-04-17	20.390	20.110	20.500	19.900	0.000	0.000%	10.76万	0.00亿	0.000%
2026-04-16	21.010	20.780	21.210	20.580	0.180	0.870%	13.43万	2.80亿	5.810%
2026-04-15	21.670	20.600	22.000	20.500	0.000	0.000%	19.77万	0.00亿	0.000%
2026-04-14	20.200	20.030	20.300	19.770	0.260	1.315%	6.48万	0.00亿	0.000%
2026-04-13	19.600	19.770	19.860	19.520	0.000	0.000%	4.64万	0.00亿	0.000%
2026-04-10	19.830	19.880	20.040	19.700	0.000	0.000%	6.77万	0.00亿	0.000%
2026-04-09	19.710	19.530	19.900	19.450	0.000	0.000%	7.13万	0.00亿	0.000%
2026-04-08	19.320	20.070	20.070	19.320	0.000	0.000%	9.20万	0.00亿	0.000%
2026-04-07	19.080	19.030	19.250	18.900	0.000	0.000%	5.70万	0.00亿	0.000%
2026-04-03	19.360	19.010	19.460	18.900	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-02	19.810	19.160	19.950	19.060	0.000	0.000%	6.91万	0.00亿	0.000%
2026-04-01	20.130	19.930	20.130	19.830	0.000	0.000%	5.69万	0.00亿	0.000%