格尔软件
sh603232 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
17.82
涨跌幅
-0.34%
成交量
28,297,500 股
成交额
507,395,232 元
换手率
12.23%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 17.88 | 17.82 | 18.23 | 17.55 | -0.34% | 28,297,500 | 507,395,232 | 12.23 |
| 2026-10-13 | 17.80 | 17.88 | 18.45 | 17.64 | -4.28% | 38,906,700 | 697,854,912 | 16.82 |
| 2026-10-12 | 16.99 | 18.68 | 18.68 | 16.92 | +10.01% | 41,799,600 | 744,347,904 | 18.07 |
| 2026-10-09 | 15.39 | 16.98 | 16.98 | 14.57 | +9.97% | 25,051,500 | 400,137,728 | 10.83 |
| 2026-10-08 | 16.01 | 15.44 | 16.05 | 15.35 | -4.28% | 10,148,600 | 158,714,752 | 4.39 |
| 2026-09-30 | 16.69 | 16.13 | 16.76 | 16.08 | -3.36% | 13,877,500 | 225,709,072 | 6.00 |
| 2026-09-29 | 15.94 | 16.69 | 17.00 | 15.80 | +4.57% | 22,463,700 | 373,568,704 | 9.71 |
| 2026-09-28 | 16.20 | 15.96 | 16.57 | 15.60 | +0.19% | 15,425,200 | 247,338,432 | 6.67 |
| 2026-09-24 | 16.54 | 15.93 | 16.58 | 15.87 | -6.24% | 17,538,500 | 281,408,064 | 7.58 |
| 2026-09-23 | 16.42 | 16.99 | 17.10 | 16.09 | +4.75% | 31,822,000 | 530,699,424 | 13.76 |
| 2026-09-22 | 16.21 | 16.22 | 16.33 | 16.03 | +0.56% | 13,773,400 | 222,969,984 | 5.95 |
| 2026-09-21 | 16.32 | 16.13 | 16.49 | 15.81 | -1.10% | 23,214,600 | 374,256,960 | 10.04 |
| 2026-09-18 | 14.84 | 16.31 | 16.31 | 14.83 | +9.98% | 30,206,700 | 483,167,168 | 13.06 |
| 2026-09-17 | 14.92 | 14.83 | 15.25 | 14.80 | -1.59% | 10,400,800 | 155,607,712 | 4.50 |
| 2026-09-16 | 15.12 | 15.07 | 15.72 | 14.70 | -4.50% | 18,258,800 | 275,685,536 | 7.89 |
| 2026-09-15 | 15.85 | 15.78 | 16.70 | 15.60 | +3.88% | 25,830,500 | 414,836,352 | 11.17 |
| 2026-09-14 | 15.50 | 15.19 | 16.25 | 15.15 | +2.01% | 13,625,600 | 211,681,424 | 5.89 |
| 2026-09-11 | 15.07 | 14.89 | 15.13 | 14.65 | -1.19% | 3,800,900 | 56,374,508 | 1.64 |
| 2026-09-10 | 15.20 | 15.07 | 15.24 | 14.91 | -0.72% | 2,987,500 | 45,022,276 | 1.29 |
| 2026-09-09 | 15.48 | 15.18 | 15.54 | 15.11 | -2.50% | 4,645,400 | 70,931,112 | 2.01 |
| 2026-09-08 | 15.60 | 15.57 | 15.82 | 15.46 | -0.06% | 4,450,500 | 69,518,448 | 1.92 |
| 2026-09-07 | 15.80 | 15.58 | 15.92 | 15.50 | -2.26% | 6,532,600 | 102,091,792 | 2.82 |
| 2026-09-04 | 15.79 | 15.94 | 16.47 | 15.79 | +2.18% | 11,445,400 | 184,296,704 | 4.95 |
| 2026-09-03 | 15.68 | 15.60 | 15.95 | 15.39 | +0.06% | 5,878,700 | 91,789,152 | 2.54 |
| 2026-09-02 | 15.60 | 15.59 | 15.69 | 15.31 | -0.64% | 5,020,200 | 77,978,280 | 2.17 |
| 2026-09-01 | 15.40 | 15.69 | 15.75 | 15.34 | +2.15% | 7,783,800 | 121,606,656 | 3.37 |
| 2026-08-31 | 14.66 | 15.36 | 15.38 | 14.51 | -0.45% | 11,093,200 | 167,665,472 | 4.80 |
| 2026-08-28 | 15.68 | 15.43 | 16.28 | 15.41 | +0.92% | 16,082,800 | 253,276,176 | 6.95 |
| 2026-08-27 | 15.09 | 15.29 | 15.32 | 15.03 | +1.19% | 5,695,600 | 86,530,624 | 2.46 |
| 2026-08-26 | 14.94 | 15.11 | 15.57 | 14.71 | +1.07% | 7,368,800 | 111,483,544 | 3.19 |
需要全历史数据与程序化访问？
查看 格尔软件 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603232 获取全部历史日线。