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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.98 | 37.20 | 36.88 | 36.91 | -0.08% | 10.23 | 0.50% |
| 2026-04-20 | 36.93 | 37.01 | 36.80 | 36.94 | -0.03% | 9.96 | 0.49% |
| 2026-04-17 | 37.25 | 37.25 | 36.93 | 36.95 | -0.99% | 14.41 | 0.71% |
| 2026-04-16 | 37.40 | 37.52 | 37.23 | 37.32 | -0.19% | 8.18 | 0.40% |
| 2026-04-15 | 37.33 | 37.46 | 37.21 | 37.39 | +0.30% | 8.34 | 0.41% |
| 2026-04-14 | 37.20 | 37.35 | 37.10 | 37.28 | +0.32% | 7.48 | 0.36% |
| 2026-04-13 | 37.28 | 37.28 | 37.04 | 37.16 | -0.48% | 6.83 | 0.33% |
| 2026-04-10 | 37.29 | 37.44 | 37.15 | 37.34 | +0.05% | 6.40 | 0.31% |
| 2026-04-09 | 37.60 | 37.78 | 37.21 | 37.32 | -1.27% | 9.52 | 0.46% |
| 2026-04-08 | 37.64 | 37.86 | 37.60 | 37.80 | +1.26% | 10.76 | 0.52% |
| 2026-04-07 | 37.48 | 37.51 | 37.07 | 37.33 | -0.37% | 7.76 | 0.38% |
| 2026-04-03 | 37.81 | 37.91 | 37.38 | 37.47 | -1.00% | 6.47 | 0.31% |
| 2026-04-02 | 38.00 | 38.01 | 37.70 | 37.85 | -0.45% | 7.43 | 0.36% |
| 2026-04-01 | 38.07 | 38.13 | 37.83 | 38.02 | +0.53% | 7.32 | 0.35% |
| 2026-03-31 | 37.65 | 38.37 | 37.65 | 37.82 | +0.45% | 11.66 | 0.56% |
| 2026-03-30 | 37.51 | 37.76 | 37.40 | 37.65 | -0.61% | 8.01 | 0.39% |
| 2026-03-27 | 37.61 | 38.01 | 37.48 | 37.88 | -0.16% | 7.26 | 0.35% |
| 2026-03-26 | 38.16 | 38.35 | 37.90 | 37.94 | -0.50% | 7.35 | 0.35% |
| 2026-03-25 | 37.68 | 38.15 | 37.55 | 38.13 | +1.41% | 9.91 | 0.47% |
| 2026-03-24 | 37.15 | 37.69 | 37.02 | 37.60 | +1.79% | 12.46 | 0.60% |