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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 43.52 | 43.64 | 42.87 | 43.02 | -1.12% | 11.86 | 0.47% |
| 2025-05-23 | 43.93 | 44.32 | 43.40 | 43.51 | -1.10% | 15.36 | 0.59% |
| 2025-05-22 | 43.81 | 44.21 | 43.81 | 43.99 | +0.45% | 10.78 | 0.42% |
| 2025-05-21 | 43.83 | 44.17 | 43.68 | 43.80 | -0.28% | 9.94 | 0.38% |
| 2025-05-20 | 42.75 | 43.92 | 42.68 | 43.92 | +2.82% | 21.90 | 0.85% |
| 2025-05-19 | 42.70 | 42.87 | 42.50 | 42.71 | +0.29% | 10.08 | 0.40% |
| 2025-05-16 | 43.18 | 43.27 | 42.47 | 42.59 | -1.34% | 14.20 | 0.56% |
| 2025-05-15 | 43.05 | 43.24 | 42.75 | 43.17 | +0.65% | 13.29 | 0.52% |
| 2025-05-14 | 42.98 | 43.18 | 42.65 | 42.89 | -0.17% | 15.56 | 0.60% |
| 2025-05-13 | 42.98 | 43.11 | 42.81 | 42.96 | +0.17% | 11.67 | 0.45% |
| 2025-05-12 | 43.15 | 43.26 | 42.78 | 42.89 | -0.21% | 15.72 | 0.61% |
| 2025-05-09 | 42.69 | 43.15 | 42.55 | 42.98 | +1.03% | 14.93 | 0.58% |
| 2025-05-08 | 42.24 | 42.66 | 42.17 | 42.54 | +0.91% | 12.41 | 0.48% |
| 2025-05-07 | 42.05 | 42.39 | 41.88 | 42.16 | +1.39% | 18.73 | 0.74% |
| 2025-05-06 | 41.97 | 42.12 | 41.44 | 41.58 | -0.20% | 17.84 | 0.71% |