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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 39.84 | 40.19 | 39.65 | 40.09 | +0.61% | 17.40 | 0.77% |
| 2025-12-16 | 39.78 | 39.91 | 39.70 | 39.85 | -0.05% | 10.27 | 0.46% |
| 2025-12-15 | 39.91 | 40.05 | 39.83 | 39.87 | +0.29% | 14.75 | 0.65% |
| 2025-12-12 | 39.72 | 39.95 | 39.59 | 39.75 | +0.25% | 19.88 | 0.88% |
| 2025-12-11 | 39.52 | 40.07 | 39.49 | 39.65 | +0.69% | 18.59 | 0.83% |
| 2025-12-10 | 39.31 | 39.52 | 39.17 | 39.38 | +0.05% | 10.43 | 0.47% |
| 2025-12-09 | 39.72 | 39.84 | 39.31 | 39.36 | -0.81% | 11.84 | 0.53% |
| 2025-12-08 | 39.88 | 40.05 | 39.63 | 39.68 | -0.46% | 13.38 | 0.59% |
| 2025-12-05 | 39.94 | 40.08 | 39.65 | 39.87 | -0.17% | 11.21 | 0.50% |
| 2025-12-04 | 39.78 | 40.16 | 39.70 | 39.94 | +0.32% | 10.84 | 0.48% |
| 2025-12-03 | 39.85 | 40.14 | 39.76 | 39.81 | -0.22% | 15.24 | 0.67% |
| 2025-12-02 | 39.85 | 40.05 | 39.66 | 39.90 | +0.12% | 13.09 | 0.58% |
| 2025-12-01 | 39.43 | 39.85 | 39.33 | 39.85 | +1.21% | 16.62 | 0.74% |
| 2025-11-28 | 39.29 | 39.40 | 39.13 | 39.37 | +0.07% | 8.23 | 0.37% |
| 2025-11-27 | 39.26 | 39.49 | 39.06 | 39.34 | 0.00% | 11.92 | 0.54% |
| 2025-11-26 | 39.09 | 39.39 | 39.04 | 39.34 | +0.65% | 12.85 | 0.58% |
| 2025-11-25 | 39.18 | 39.22 | 38.75 | 39.09 | -0.10% | 16.51 | 0.75% |
| 2025-11-24 | 39.27 | 39.43 | 39.03 | 39.13 | -0.35% | 14.27 | 0.64% |
| 2025-11-21 | 39.20 | 39.72 | 38.99 | 39.26 | -0.25% | 22.18 | 1.00% |
| 2025-11-20 | 39.20 | 39.65 | 39.08 | 39.36 | +0.47% | 13.46 | 0.60% |