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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 39.12 | 39.30 | 39.02 | 39.18 | +0.12% | 8.76 | 0.40% |
| 2025-11-18 | 39.21 | 39.47 | 39.07 | 39.13 | -0.20% | 10.69 | 0.48% |
| 2025-11-17 | 39.63 | 39.63 | 39.08 | 39.21 | -1.06% | 14.75 | 0.66% |
| 2025-11-14 | 39.87 | 40.12 | 39.62 | 39.63 | -0.93% | 14.34 | 0.64% |
| 2025-11-13 | 40.14 | 40.31 | 39.75 | 40.00 | -0.36% | 18.07 | 0.80% |
| 2025-11-12 | 39.93 | 40.34 | 39.93 | 40.14 | +0.56% | 23.90 | 1.05% |
| 2025-11-11 | 39.90 | 40.08 | 39.75 | 39.92 | +0.15% | 19.16 | 0.85% |
| 2025-11-10 | 39.12 | 39.88 | 39.11 | 39.86 | +2.10% | 26.05 | 1.16% |
| 2025-11-07 | 38.97 | 39.10 | 38.90 | 39.04 | +0.07% | 9.79 | 0.44% |
| 2025-11-06 | 38.74 | 39.07 | 38.68 | 39.01 | +0.68% | 13.88 | 0.63% |
| 2025-11-05 | 38.58 | 38.90 | 38.48 | 38.75 | +0.03% | 11.16 | 0.51% |
| 2025-11-04 | 38.53 | 38.94 | 38.45 | 38.74 | +0.48% | 15.81 | 0.72% |
| 2025-11-03 | 38.68 | 38.86 | 38.24 | 38.55 | -0.58% | 24.16 | 1.11% |
| 2025-10-31 | 38.82 | 39.05 | 38.55 | 38.78 | -1.78% | 36.67 | 1.67% |
| 2025-10-30 | 39.62 | 39.79 | 39.42 | 39.48 | -0.54% | 17.83 | 0.80% |
| 2025-10-29 | 39.72 | 39.72 | 39.53 | 39.69 | -0.07% | 11.67 | 0.52% |
| 2025-10-28 | 39.97 | 40.14 | 39.67 | 39.72 | -0.61% | 13.79 | 0.61% |
| 2025-10-27 | 39.54 | 40.13 | 39.52 | 39.97 | +1.16% | 25.22 | 1.12% |
| 2025-10-24 | 39.54 | 39.75 | 39.45 | 39.51 | -0.07% | 11.86 | 0.53% |
| 2025-10-23 | 39.56 | 39.65 | 39.23 | 39.54 | -0.10% | 13.38 | 0.60% |