格力电器 sz.000651
38.74
-0.31%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.90 | 38.99 | 38.42 | 38.74 | -0.31% | 14.96 | 0.70% |
| 2026-05-21 | 39.51 | 39.60 | 38.82 | 38.86 | -1.65% | 14.21 | 0.66% |
| 2026-05-20 | 39.56 | 39.72 | 39.16 | 39.51 | -0.13% | 13.53 | 0.62% |
| 2026-05-19 | 39.70 | 39.90 | 39.45 | 39.56 | -0.38% | 15.88 | 0.73% |
| 2026-05-18 | 40.24 | 40.60 | 39.61 | 39.71 | -1.42% | 16.07 | 0.73% |
| 2026-05-15 | 40.09 | 40.68 | 39.92 | 40.28 | +0.15% | 19.81 | 0.89% |
| 2026-05-14 | 40.25 | 40.59 | 40.12 | 40.22 | -0.20% | 15.06 | 0.68% |
| 2026-05-13 | 40.29 | 40.56 | 40.08 | 40.30 | -0.10% | 13.61 | 0.61% |
| 2026-05-12 | 40.45 | 40.85 | 40.22 | 40.34 | -0.30% | 18.82 | 0.84% |
| 2026-05-11 | 39.85 | 40.70 | 39.60 | 40.46 | +1.38% | 27.47 | 1.23% |
| 2026-05-08 | 39.85 | 40.19 | 39.77 | 39.91 | +0.05% | 15.51 | 0.70% |
| 2026-05-07 | 39.90 | 40.27 | 39.75 | 39.89 | -0.15% | 17.48 | 0.79% |
| 2026-05-06 | 40.00 | 40.15 | 39.51 | 39.95 | -0.25% | 24.57 | 1.12% |
| 2026-04-30 | 40.49 | 40.86 | 40.05 | 40.05 | -1.04% | 30.85 | 1.38% |
| 2026-04-29 | 39.99 | 40.88 | 39.60 | 40.47 | +5.28% | 80.98 | 3.63% |
| 2026-04-28 | 37.41 | 38.47 | 37.36 | 38.44 | +2.48% | 27.55 | 1.31% |
| 2026-04-27 | 37.01 | 37.85 | 36.98 | 37.51 | +1.08% | 16.94 | 0.82% |
| 2026-04-24 | 36.81 | 37.16 | 36.71 | 37.11 | +0.41% | 11.41 | 0.56% |
| 2026-04-23 | 36.95 | 37.08 | 36.78 | 36.96 | +0.05% | 8.31 | 0.41% |
| 2026-04-22 | 36.91 | 36.95 | 36.61 | 36.94 | +0.08% | 8.39 | 0.41% |