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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 41.57 | 42.05 | 41.57 | 41.96 | +1.08% | 13.42 | 0.54% |
| 2025-06-23 | 41.68 | 41.79 | 41.30 | 41.51 | -0.49% | 12.90 | 0.53% |
| 2025-06-20 | 41.19 | 41.73 | 41.14 | 41.71 | +1.27% | 11.04 | 0.45% |
| 2025-06-19 | 41.54 | 41.62 | 41.15 | 41.19 | -0.90% | 12.17 | 0.50% |
| 2025-06-18 | 41.57 | 41.91 | 41.49 | 41.56 | +0.07% | 9.45 | 0.38% |
| 2025-06-17 | 41.69 | 41.79 | 41.43 | 41.54 | -0.34% | 11.42 | 0.47% |
| 2025-06-16 | 41.97 | 42.19 | 41.66 | 41.68 | -0.71% | 13.63 | 0.55% |
| 2025-06-13 | 41.78 | 42.09 | 41.72 | 41.97 | +0.13% | 15.80 | 0.64% |
| 2025-06-12 | 41.95 | 42.04 | 41.62 | 41.92 | +0.20% | 12.09 | 0.49% |
| 2025-06-11 | 41.69 | 41.99 | 41.63 | 41.83 | +0.27% | 10.15 | 0.41% |
| 2025-06-10 | 41.88 | 42.11 | 41.64 | 41.72 | -0.38% | 15.18 | 0.62% |
| 2025-06-09 | 42.05 | 42.19 | 41.72 | 41.88 | -0.11% | 12.29 | 0.50% |
| 2025-06-06 | 42.08 | 42.12 | 41.91 | 41.93 | -0.16% | 9.99 | 0.40% |
| 2025-06-05 | 42.40 | 42.52 | 41.89 | 41.99 | -0.84% | 16.03 | 0.65% |
| 2025-06-04 | 42.10 | 42.60 | 42.04 | 42.35 | +0.76% | 13.83 | 0.55% |
| 2025-06-03 | 43.20 | 43.30 | 41.86 | 42.03 | -3.10% | 33.14 | 1.33% |
| 2025-05-30 | 43.05 | 43.49 | 42.85 | 43.38 | +0.78% | 14.75 | 0.58% |
| 2025-05-29 | 43.54 | 43.72 | 42.98 | 43.04 | -1.33% | 16.29 | 0.64% |
| 2025-05-28 | 43.32 | 43.69 | 42.92 | 43.62 | +1.08% | 10.75 | 0.42% |
| 2025-05-27 | 43.03 | 43.45 | 43.03 | 43.15 | +0.30% | 8.26 | 0.32% |