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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.24 | 39.49 | 39.24 | 39.36 | +0.57% | 18.52 | 0.83% |
| 2026-01-15 | 39.22 | 39.34 | 39.12 | 39.14 | -0.20% | 13.05 | 0.59% |
| 2026-01-14 | 39.32 | 39.40 | 39.18 | 39.22 | -0.32% | 18.30 | 0.82% |
| 2026-01-13 | 39.61 | 39.65 | 39.26 | 39.34 | -0.49% | 18.66 | 0.84% |
| 2026-01-12 | 39.48 | 39.59 | 39.27 | 39.54 | +0.12% | 15.88 | 0.71% |
| 2026-01-09 | 39.44 | 39.54 | 39.37 | 39.49 | +0.10% | 11.85 | 0.53% |
| 2026-01-08 | 39.44 | 39.49 | 39.29 | 39.45 | 0.00% | 10.94 | 0.49% |
| 2026-01-07 | 39.82 | 39.82 | 39.43 | 39.45 | -0.93% | 17.16 | 0.77% |
| 2026-01-06 | 39.77 | 39.86 | 39.65 | 39.82 | +0.15% | 16.12 | 0.72% |
| 2026-01-05 | 39.35 | 39.80 | 39.24 | 39.76 | +1.34% | 20.14 | 0.90% |
| 2025-12-31 | 39.57 | 39.81 | 39.17 | 39.24 | -0.76% | 20.28 | 0.91% |
| 2025-12-30 | 39.66 | 39.76 | 39.38 | 39.54 | -0.47% | 15.55 | 0.70% |
| 2025-12-29 | 39.76 | 40.11 | 39.65 | 39.72 | -0.10% | 16.06 | 0.71% |
| 2025-12-26 | 39.88 | 39.94 | 39.71 | 39.76 | -0.37% | 10.57 | 0.47% |
| 2025-12-25 | 39.73 | 40.04 | 39.66 | 39.91 | +0.37% | 10.80 | 0.48% |
| 2025-12-24 | 39.81 | 39.92 | 39.65 | 39.76 | -0.34% | 11.68 | 0.52% |
| 2025-12-23 | 39.87 | 40.14 | 39.77 | 39.90 | +0.05% | 13.55 | 0.60% |
| 2025-12-22 | 40.13 | 40.15 | 39.85 | 39.88 | -0.63% | 14.15 | 0.63% |
| 2025-12-19 | 39.99 | 40.14 | 39.86 | 40.13 | +0.44% | 12.64 | 0.56% |
| 2025-12-18 | 40.09 | 40.09 | 39.83 | 39.96 | -0.34% | 10.12 | 0.45% |