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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.43 | 38.52 | 38.26 | 38.37 | -0.16% | 7.57 | 0.36% |
| 2026-02-12 | 38.64 | 38.70 | 38.39 | 38.43 | -0.75% | 10.44 | 0.49% |
| 2026-02-11 | 38.78 | 38.86 | 38.69 | 38.72 | -0.21% | 7.06 | 0.33% |
| 2026-02-10 | 38.62 | 38.83 | 38.54 | 38.80 | +0.47% | 8.99 | 0.42% |
| 2026-02-09 | 38.61 | 38.70 | 38.54 | 38.62 | +0.16% | 9.20 | 0.43% |
| 2026-02-06 | 38.80 | 38.99 | 38.52 | 38.56 | -0.93% | 11.53 | 0.54% |
| 2026-02-05 | 38.75 | 39.00 | 38.63 | 38.92 | +0.10% | 13.44 | 0.63% |
| 2026-02-04 | 38.26 | 38.88 | 38.18 | 38.88 | +1.36% | 14.67 | 0.69% |
| 2026-02-03 | 38.53 | 38.79 | 38.18 | 38.36 | -0.47% | 14.43 | 0.68% |
| 2026-02-02 | 38.60 | 39.08 | 38.50 | 38.54 | -0.41% | 14.24 | 0.67% |
| 2026-01-30 | 38.85 | 39.19 | 38.63 | 38.70 | -0.46% | 17.47 | 0.81% |
| 2026-01-29 | 38.27 | 38.97 | 37.99 | 38.88 | +1.43% | 28.69 | 1.35% |
| 2026-01-28 | 38.91 | 38.91 | 38.28 | 38.33 | -1.49% | 27.76 | 1.31% |
| 2026-01-27 | 39.10 | 39.30 | 38.89 | 38.91 | -0.41% | 18.03 | 0.84% |
| 2026-01-26 | 39.43 | 39.58 | 39.02 | 39.07 | -0.91% | 24.64 | 1.14% |
| 2026-01-23 | 39.97 | 39.97 | 39.40 | 39.43 | -1.05% | 27.11 | 1.24% |
| 2026-01-22 | 39.79 | 40.05 | 39.59 | 39.85 | +0.20% | 19.28 | 0.86% |
| 2026-01-21 | 40.29 | 40.33 | 39.65 | 39.77 | -1.24% | 27.10 | 1.20% |
| 2026-01-20 | 39.55 | 40.34 | 39.47 | 40.27 | +1.85% | 37.20 | 1.64% |
| 2026-01-19 | 39.37 | 39.65 | 39.37 | 39.54 | +0.45% | 16.79 | 0.75% |