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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 44.41 | 44.78 | 44.33 | 44.75 | +0.71% | 14.29 | 0.54% |
| 2025-07-21 | 44.75 | 44.93 | 44.28 | 44.43 | -0.69% | 12.84 | 0.49% |
| 2025-07-18 | 44.67 | 44.76 | 44.42 | 44.74 | +0.67% | 10.06 | 0.38% |
| 2025-07-17 | 44.37 | 44.90 | 44.29 | 44.44 | +0.17% | 10.77 | 0.41% |
| 2025-07-16 | 44.94 | 44.94 | 44.24 | 44.37 | -0.98% | 13.28 | 0.51% |
| 2025-07-15 | 44.26 | 44.94 | 44.06 | 44.81 | +1.48% | 19.00 | 0.72% |
| 2025-07-14 | 44.05 | 44.55 | 43.94 | 44.15 | +0.64% | 14.49 | 0.55% |
| 2025-07-11 | 43.45 | 44.06 | 43.40 | 43.87 | +1.32% | 14.95 | 0.58% |
| 2025-07-10 | 43.17 | 43.47 | 42.94 | 43.30 | +0.30% | 9.69 | 0.38% |
| 2025-07-09 | 43.56 | 43.62 | 43.09 | 43.17 | -0.86% | 12.75 | 0.50% |
| 2025-07-08 | 43.44 | 43.84 | 43.34 | 43.54 | +0.24% | 11.95 | 0.46% |
| 2025-07-07 | 43.83 | 43.86 | 43.34 | 43.44 | -0.53% | 8.83 | 0.34% |
| 2025-07-04 | 43.48 | 43.77 | 43.26 | 43.68 | +0.45% | 9.15 | 0.36% |
| 2025-07-03 | 43.54 | 43.61 | 43.22 | 43.48 | +0.26% | 10.09 | 0.39% |
| 2025-07-02 | 42.56 | 43.66 | 42.51 | 43.37 | +2.11% | 25.10 | 0.98% |
| 2025-07-01 | 42.10 | 42.50 | 41.91 | 42.47 | +1.18% | 10.97 | 0.44% |
| 2025-06-30 | 42.26 | 42.55 | 41.93 | 41.97 | -0.66% | 14.49 | 0.58% |
| 2025-06-27 | 42.58 | 42.91 | 42.17 | 42.26 | -0.62% | 14.72 | 0.59% |
| 2025-06-26 | 42.54 | 42.79 | 42.40 | 42.52 | +0.29% | 11.51 | 0.46% |
| 2025-06-25 | 41.98 | 42.51 | 41.83 | 42.40 | +1.05% | 13.69 | 0.55% |