格尔软件(603232)股票信息
| 股票代码 | 603232 |
| 股票名称 | 格尔软件 |
| 最新价/元 | 11.85 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -3.27 |
| 买入/元 | 11.85 |
| 卖出/元 | 11.86 |
| 昨收/元 | 12.25 |
| 今开/元 | 12.20 |
| 最高/元 | 12.40 |
| 最低/元 | 11.71 |
| 成交量/手 | 121773.23 |
| 成交额/万 | 14580.72 |
| 股净值/元 | 74.06 |
| 市净率 | 2.11 |
| 总市值/万 | 279720.07 |
| 流通值/万 | 274091.32 |
| 换手率/% | 5.26 |
| 入市日期 | 2017-04-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
格尔软件(603232)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 12.20 | 11.85 | -0.40 | -3.27 | 121773.23 | 14580.72 | 5.26 |
| 2024-10-10 | 12.84 | 12.25 | -0.36 | -2.86 | 134341.27 | 16809.29 | 5.81 |
| 2024-10-09 | 13.25 | 12.61 | -1.08 | -7.89 | 199688.40 | 25903.71 | 8.63 |
| 2024-10-08 | 13.83 | 13.69 | 1.12 | 8.91 | 310191.77 | 41265.29 | 13.41 |
| 2024-09-30 | 11.90 | 12.57 | 1.14 | 9.97 | 265125.28 | 32428.34 | 11.46 |
| 2024-09-27 | 11.20 | 11.43 | 0.41 | 3.72 | 111977.19 | 12580.81 | 4.84 |
| 2024-09-26 | 10.75 | 11.02 | 0.07 | 0.64 | 112167.60 | 12257.66 | 4.81 |
| 2024-09-25 | 10.90 | 10.95 | -0.03 | -0.27 | 167965.60 | 18490.27 | 7.20 |
| 2024-09-24 | 10.82 | 10.98 | 0.16 | 1.48 | 150192.24 | 16333.11 | 6.44 |
| 2024-09-23 | 10.80 | 10.82 | 0.22 | 2.08 | 115149.60 | 12445.32 | 4.94 |
| 2024-09-20 | 10.45 | 10.60 | 0.12 | 1.15 | 109279.74 | 11610.15 | 4.68 |
| 2024-09-19 | 10.38 | 10.48 | 0.30 | 2.95 | 114630.00 | 11912.54 | 4.91 |
| 2024-09-18 | 10.11 | 10.18 | 0.11 | 1.09 | 69906.00 | 7047.08 | 3.00 |
| 2024-09-13 | 10.32 | 10.07 | -0.41 | -3.91 | 92852.35 | 9464.50 | 3.98 |
| 2024-09-12 | 10.35 | 10.48 | 0.20 | 1.95 | 139183.83 | 14564.05 | 5.97 |
| 2024-09-11 | 10.18 | 10.28 | 0.01 | 0.10 | 80137.29 | 8247.01 | 3.43 |
| 2024-09-10 | 10.25 | 10.27 | 0.00 | 0.00 | 92531.73 | 9433.15 | 3.97 |
| 2024-09-09 | 10.19 | 10.27 | -0.13 | -1.25 | 123779.65 | 12599.85 | 5.31 |
| 2024-09-06 | 10.85 | 10.40 | -0.45 | -4.15 | 230312.09 | 23829.18 | 9.87 |
| 2024-09-05 | 10.43 | 10.85 | 0.99 | 10.04 | 64231.29 | 6944.87 | 2.75 |
| 2024-09-04 | 9.75 | 9.86 | -0.02 | -0.20 | 23505.00 | 2321.47 | 1.01 |
| 2024-09-03 | 9.69 | 9.88 | 0.18 | 1.86 | 31885.00 | 3123.62 | 1.37 |
| 2024-09-02 | 10.06 | 9.70 | -0.36 | -3.58 | 40006.00 | 3944.80 | 1.71 |
| 2024-08-30 | 9.69 | 10.06 | 0.42 | 4.36 | 68598.00 | 6855.36 | 2.94 |
| 2024-08-29 | 9.33 | 9.64 | 0.29 | 3.10 | 54049.50 | 5174.22 | 2.32 |
| 2024-08-28 | 9.14 | 9.35 | 0.06 | 0.65 | 30464.00 | 2827.83 | 1.31 |
| 2024-08-27 | 9.40 | 9.29 | -0.15 | -1.59 | 38045.00 | 3565.14 | 1.63 |
| 2024-08-26 | 9.43 | 9.44 | -0.07 | -0.74 | 35597.59 | 3357.25 | 1.53 |
| 2024-08-23 | 9.53 | 9.51 | 0.17 | 1.82 | 36292.00 | 3441.11 | 1.56 |
| 2024-08-22 | 9.55 | 9.34 | -0.18 | -1.89 | 39799.80 | 3768.34 | 1.71 |
| 2024-08-21 | 9.54 | 9.52 | -0.04 | -0.42 | 27891.00 | 2671.68 | 1.20 |
| 2024-08-20 | 9.78 | 9.56 | -0.26 | -2.65 | 33808.00 | 3250.64 | 1.45 |
| 2024-08-19 | 9.79 | 9.82 | 0.06 | 0.62 | 39487.00 | 3900.85 | 1.69 |
| 2024-08-16 | 9.77 | 9.76 | -0.01 | -0.10 | 33795.00 | 3304.60 | 1.45 |
| 2024-08-15 | 9.63 | 9.77 | 0.16 | 1.67 | 39663.70 | 3858.82 | 1.70 |
| 2024-08-14 | 9.56 | 9.61 | 0.01 | 0.10 | 31197.00 | 3003.55 | 1.34 |
| 2024-08-13 | 9.46 | 9.60 | 0.06 | 0.63 | 26781.31 | 2542.19 | 1.15 |
| 2024-08-12 | 9.66 | 9.54 | -0.31 | -3.15 | 45053.46 | 4293.36 | 1.93 |
| 2024-08-09 | 9.90 | 9.85 | -0.07 | -0.71 | 31248.00 | 3099.47 | 1.34 |
| 2024-08-08 | 10.14 | 9.92 | -0.21 | -2.07 | 53644.32 | 5320.37 | 2.30 |
| 2024-08-07 | 10.05 | 10.13 | 0.03 | 0.30 | 44079.85 | 4485.11 | 1.89 |
| 2024-08-06 | 10.03 | 10.10 | 0.17 | 1.71 | 61242.00 | 6134.79 | 2.62 |
| 2024-08-05 | 10.15 | 9.93 | -0.40 | -3.87 | 104775.76 | 10588.24 | 4.49 |
| 2024-08-02 | 10.68 | 10.33 | -0.30 | -2.82 | 81945.50 | 8585.29 | 3.51 |
| 2024-08-01 | 10.51 | 10.63 | 0.00 | 0.00 | 108350.58 | 11528.45 | 4.64 |
| 2024-07-31 | 10.31 | 10.63 | 0.32 | 3.10 | 126934.88 | 13341.59 | 5.44 |
| 2024-07-30 | 10.24 | 10.31 | -0.04 | -0.39 | 104491.00 | 10771.03 | 4.48 |
| 2024-07-29 | 10.14 | 10.35 | 0.24 | 2.37 | 125180.19 | 12786.26 | 5.37 |
| 2024-07-26 | 10.21 | 10.11 | -0.22 | -2.13 | 119831.60 | 12115.49 | 5.14 |
| 2024-07-25 | 10.68 | 10.33 | -0.36 | -3.37 | 137461.40 | 14265.72 | 5.89 |
| 2024-07-24 | 10.80 | 10.69 | -0.61 | -5.40 | 221952.77 | 23730.03 | 9.51 |
| 2024-07-23 | 12.40 | 11.30 | -0.29 | -2.50 | 335801.49 | 39699.37 | 14.39 |
| 2024-07-22 | 11.59 | 11.59 | 1.05 | 9.96 | 30410.88 | 3524.62 | 1.30 |
| 2024-07-19 | 9.58 | 10.54 | 0.96 | 10.02 | 57802.80 | 5969.92 | 2.48 |
| 2024-07-18 | 9.51 | 9.58 | -0.11 | -1.14 | 41594.20 | 3941.85 | 1.78 |
| 2024-07-17 | 9.95 | 9.69 | -0.24 | -2.42 | 27269.00 | 2667.07 | 1.17 |
| 2024-07-16 | 9.81 | 9.93 | 0.07 | 0.71 | 20593.00 | 2032.21 | 0.88 |
| 2024-07-15 | 10.14 | 9.86 | -0.19 | -1.89 | 30817.00 | 3058.15 | 1.32 |
| 2024-07-12 | 10.29 | 10.05 | -0.13 | -1.28 | 31578.20 | 3186.88 | 1.35 |
| 2024-07-11 | 10.10 | 10.18 | 0.28 | 2.83 | 38069.87 | 3864.62 | 1.63 |
| 2024-07-10 | 9.87 | 9.90 | -0.05 | -0.50 | 31187.93 | 3096.39 | 1.34 |
| 2024-07-09 | 9.90 | 9.95 | 0.15 | 1.53 | 36521.00 | 3574.12 | 1.57 |
| 2024-07-08 | 10.22 | 9.80 | -0.39 | -3.83 | 36800.00 | 3646.97 | 1.58 |
| 2024-07-05 | 9.92 | 10.19 | 0.13 | 1.29 | 47690.20 | 4805.46 | 2.04 |
| 2024-07-04 | 10.30 | 10.06 | -0.24 | -2.33 | 64973.60 | 6711.42 | 2.78 |
| 2024-07-03 | 10.64 | 10.30 | -0.47 | -4.36 | 61422.87 | 6393.41 | 2.63 |
| 2024-07-02 | 10.35 | 10.77 | 0.42 | 4.06 | 82632.00 | 8898.42 | 3.54 |
| 2024-07-01 | 10.31 | 10.35 | -0.07 | -0.67 | 38008.00 | 3891.84 | 1.63 |
| 2024-06-28 | 10.50 | 10.42 | -0.04 | -0.38 | 40614.00 | 4258.81 | 1.74 |
| 2024-06-27 | 10.73 | 10.46 | -0.26 | -2.43 | 35973.00 | 3813.81 | 1.54 |
| 2024-06-26 | 10.19 | 10.72 | 0.45 | 4.38 | 48962.72 | 5124.06 | 2.10 |
| 2024-06-25 | 10.63 | 10.27 | -0.17 | -1.63 | 54768.00 | 5654.89 | 2.35 |
| 2024-06-24 | 10.78 | 10.44 | -0.49 | -4.48 | 60189.61 | 6331.93 | 2.58 |
| 2024-06-21 | 10.96 | 10.93 | 0.04 | 0.37 | 39622.00 | 4300.44 | 1.70 |
| 2024-06-20 | 11.30 | 10.95 | -0.40 | -3.52 | 64093.20 | 7107.57 | 2.75 |
| 2024-06-19 | 11.28 | 11.35 | 0.09 | 0.80 | 68167.92 | 7774.63 | 2.92 |
| 2024-06-18 | 10.83 | 11.26 | 0.43 | 3.97 | 61996.82 | 6901.28 | 2.66 |
| 2024-06-17 | 10.93 | 10.83 | -0.09 | -0.82 | 27505.19 | 2984.34 | 1.18 |
| 2024-06-14 | 10.86 | 10.92 | 0.06 | 0.55 | 36797.00 | 3994.70 | 1.58 |
| 2024-06-13 | 10.87 | 10.86 | -0.01 | -0.09 | 39813.08 | 4323.02 | 1.71 |
| 2024-06-12 | 10.60 | 10.87 | 0.28 | 2.64 | 40707.00 | 4387.79 | 1.74 |
| 2024-06-11 | 10.36 | 10.59 | 0.20 | 1.93 | 44079.03 | 4629.73 | 1.89 |
| 2024-06-07 | 10.35 | 10.39 | 0.19 | 1.86 | 42828.92 | 4432.36 | 1.84 |
| 2024-06-06 | 10.85 | 10.20 | -0.66 | -6.08 | 91834.00 | 9488.45 | 3.94 |
| 2024-06-05 | 10.90 | 10.86 | -0.09 | -0.82 | 43801.40 | 4785.89 | 1.88 |
| 2024-06-04 | 11.11 | 10.95 | -0.30 | -2.67 | 60228.95 | 6586.30 | 2.58 |
| 2024-06-03 | 11.45 | 11.25 | -0.29 | -2.51 | 58567.03 | 6636.93 | 2.51 |
| 2024-05-31 | 11.29 | 11.54 | 0.25 | 2.21 | 72961.03 | 8376.02 | 3.13 |
| 2024-05-30 | 11.16 | 11.29 | 0.06 | 0.53 | 50243.03 | 5670.62 | 2.15 |
| 2024-05-29 | 11.21 | 11.23 | -0.02 | -0.18 | 50433.10 | 5680.77 | 2.16 |
| 2024-05-28 | 11.43 | 11.25 | -0.26 | -2.26 | 57171.03 | 6480.76 | 2.45 |
| 2024-05-27 | 11.64 | 11.51 | -0.25 | -2.13 | 99237.16 | 11290.93 | 4.25 |
| 2024-05-24 | 12.21 | 11.76 | -0.52 | -4.24 | 94994.89 | 11366.04 | 4.07 |
| 2024-05-23 | 11.95 | 12.28 | 0.29 | 2.42 | 170246.09 | 20616.81 | 7.30 |
| 2024-05-22 | 11.90 | 11.99 | 0.10 | 0.84 | 70873.00 | 8434.56 | 3.04 |
| 2024-05-21 | 12.22 | 11.89 | -0.31 | -2.54 | 86580.02 | 10415.45 | 3.71 |
| 2024-05-20 | 12.08 | 12.20 | 0.08 | 0.66 | 108669.30 | 13239.50 | 4.66 |
| 2024-05-17 | 11.96 | 12.12 | 0.16 | 1.34 | 120530.68 | 14518.24 | 5.17 |
| 2024-05-16 | 12.16 | 11.96 | -0.11 | -0.91 | 124564.50 | 15003.09 | 5.34 |
| 2024-05-15 | 12.04 | 12.07 | -0.12 | -0.98 | 94779.90 | 11412.87 | 4.06 |
日K线
周K线
月K线
