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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 44.65 | 44.99 | 43.78 | 43.97 | -1.24% | 29.90 | 1.15% |
| 2025-08-18 | 44.66 | 45.09 | 44.40 | 44.53 | -0.29% | 17.69 | 0.67% |
| 2025-08-15 | 44.54 | 44.68 | 44.13 | 44.66 | +0.19% | 16.71 | 0.64% |
| 2025-08-14 | 44.66 | 45.08 | 44.57 | 44.57 | -0.06% | 14.52 | 0.55% |
| 2025-08-13 | 44.85 | 44.97 | 44.52 | 44.60 | -0.31% | 13.04 | 0.49% |
| 2025-08-12 | 44.20 | 45.13 | 44.10 | 44.74 | +1.38% | 21.62 | 0.82% |
| 2025-08-11 | 44.33 | 44.43 | 43.97 | 44.13 | -0.44% | 11.54 | 0.44% |
| 2025-08-08 | 43.96 | 44.49 | 43.83 | 44.33 | +0.94% | 13.31 | 0.51% |
| 2025-08-07 | 43.73 | 44.06 | 43.61 | 43.92 | +0.21% | 12.43 | 0.48% |
| 2025-08-06 | 43.75 | 43.90 | 43.55 | 43.83 | +0.39% | 11.96 | 0.46% |
| 2025-08-05 | 43.12 | 43.72 | 42.92 | 43.66 | +1.30% | 12.92 | 0.50% |
| 2025-08-04 | 42.87 | 43.22 | 42.75 | 43.10 | +0.50% | 9.71 | 0.38% |
| 2025-08-01 | 42.72 | 43.03 | 42.64 | 42.88 | +0.59% | 10.73 | 0.42% |
| 2025-07-31 | 43.34 | 43.36 | 42.52 | 42.63 | -1.62% | 20.49 | 0.81% |
| 2025-07-30 | 43.11 | 43.60 | 43.02 | 43.33 | +0.54% | 14.85 | 0.58% |
| 2025-07-29 | 43.59 | 43.71 | 42.99 | 43.10 | -1.09% | 19.78 | 0.78% |
| 2025-07-28 | 43.86 | 44.01 | 43.54 | 43.57 | -0.36% | 17.87 | 0.69% |
| 2025-07-25 | 43.45 | 44.47 | 43.45 | 43.73 | -2.07% | 29.16 | 1.13% |
| 2025-07-24 | 45.02 | 45.08 | 44.51 | 44.66 | -0.75% | 15.11 | 0.57% |
| 2025-07-23 | 44.80 | 45.29 | 44.78 | 44.99 | +0.54% | 12.71 | 0.48% |