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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 39.89 | 39.89 | 39.51 | 39.51 | -1.07% | 22.57 | 1.01% |
| 2025-09-15 | 40.04 | 40.05 | 39.68 | 39.94 | -0.27% | 20.13 | 0.89% |
| 2025-09-12 | 40.37 | 40.44 | 40.02 | 40.05 | -0.77% | 27.23 | 1.20% |
| 2025-09-11 | 40.16 | 40.38 | 40.01 | 40.36 | +0.51% | 21.74 | 0.96% |
| 2025-09-10 | 40.31 | 40.36 | 40.10 | 40.15 | -0.44% | 20.23 | 0.89% |
| 2025-09-09 | 40.43 | 40.65 | 40.25 | 40.33 | -0.19% | 27.63 | 1.21% |
| 2025-09-08 | 40.48 | 40.70 | 40.26 | 40.41 | +0.15% | 26.00 | 1.14% |
| 2025-09-05 | 40.14 | 40.39 | 40.01 | 40.35 | +0.41% | 26.51 | 1.17% |
| 2025-09-04 | 40.48 | 40.53 | 40.00 | 40.18 | -0.84% | 29.00 | 1.28% |
| 2025-09-03 | 41.22 | 41.42 | 40.48 | 40.52 | +0.05% | 34.35 | 1.49% |
| 2025-09-02 | 40.24 | 40.83 | 40.10 | 40.50 | +0.27% | 35.50 | 1.55% |
| 2025-09-01 | 41.55 | 41.55 | 40.34 | 40.40 | -2.79% | 67.42 | 2.93% |
| 2025-08-29 | 42.32 | 42.32 | 41.08 | 41.56 | -5.88% | 108.60 | 4.61% |
| 2025-08-28 | 44.14 | 44.57 | 43.86 | 44.15 | +0.02% | 32.92 | 1.26% |
| 2025-08-27 | 44.91 | 45.18 | 44.13 | 44.14 | -1.67% | 33.13 | 1.26% |
| 2025-08-26 | 44.85 | 45.07 | 44.59 | 44.89 | -0.12% | 24.43 | 0.92% |
| 2025-08-25 | 44.15 | 44.95 | 44.01 | 44.95 | +2.10% | 36.35 | 1.38% |
| 2025-08-22 | 43.90 | 44.10 | 43.48 | 44.02 | +1.01% | 38.29 | 1.48% |
| 2025-08-21 | 43.83 | 43.97 | 43.04 | 43.58 | -1.14% | 35.68 | 1.39% |
| 2025-08-20 | 43.73 | 44.10 | 43.53 | 44.09 | +0.26% | 22.04 | 0.85% |