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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.72 | 37.75 | 36.83 | 36.94 | -3.35% | 20.59 | 1.00% |
| 2026-03-20 | 38.55 | 38.77 | 38.13 | 38.22 | -0.88% | 17.17 | 0.81% |
| 2026-03-19 | 38.80 | 38.98 | 38.44 | 38.56 | -1.18% | 12.07 | 0.57% |
| 2026-03-18 | 38.94 | 39.05 | 38.71 | 39.02 | +0.21% | 13.75 | 0.64% |
| 2026-03-17 | 38.90 | 39.20 | 38.83 | 38.94 | +0.41% | 17.10 | 0.79% |
| 2026-03-16 | 38.50 | 38.90 | 38.39 | 38.78 | +0.47% | 16.38 | 0.77% |
| 2026-03-13 | 37.88 | 38.66 | 37.80 | 38.60 | +1.90% | 22.78 | 1.08% |
| 2026-03-12 | 37.70 | 37.92 | 37.58 | 37.88 | +0.21% | 9.06 | 0.44% |
| 2026-03-11 | 37.75 | 37.87 | 37.54 | 37.80 | +0.16% | 10.42 | 0.50% |
| 2026-03-10 | 37.37 | 37.74 | 37.34 | 37.74 | +1.10% | 10.72 | 0.52% |
| 2026-03-09 | 37.20 | 37.48 | 37.03 | 37.33 | -0.19% | 11.21 | 0.55% |
| 2026-03-06 | 37.00 | 37.43 | 36.85 | 37.40 | +0.97% | 9.91 | 0.48% |
| 2026-03-05 | 36.93 | 37.12 | 36.93 | 37.04 | +0.41% | 8.94 | 0.44% |
| 2026-03-04 | 37.00 | 37.03 | 36.60 | 36.89 | -0.54% | 15.81 | 0.78% |
| 2026-03-03 | 37.19 | 37.45 | 37.01 | 37.09 | -0.30% | 16.99 | 0.83% |
| 2026-03-02 | 37.30 | 37.36 | 37.01 | 37.20 | -0.67% | 16.83 | 0.82% |
| 2026-02-27 | 37.58 | 37.67 | 37.22 | 37.45 | -0.37% | 17.67 | 0.86% |
| 2026-02-26 | 37.50 | 37.94 | 37.50 | 37.59 | -2.34% | 31.75 | 1.53% |
| 2026-02-25 | 38.48 | 38.78 | 38.42 | 38.49 | +0.16% | 13.07 | 0.61% |
| 2026-02-24 | 38.60 | 38.65 | 38.38 | 38.43 | +0.16% | 9.69 | 0.46% |