格力电器 (000651) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	41.43	41.24	-0.18	-0.43%	41.24	41.73	434807	180151	0.79%
2026-08-20	41.25	41.42	0.10	0.24%	41.00	41.57	385718	159594	0.70%
2026-08-19	40.38	41.32	1.26	3.15%	40.29	41.49	757196	311008	1.37%
2026-08-18	39.88	40.06	0.17	0.43%	39.72	40.26	295120	117961	0.53%
2026-08-17	40.00	39.89	-0.01	-0.03%	39.61	40.09	325670	129732	0.59%
2026-08-14	40.15	39.90	-0.34	-0.84%	39.90	40.20	331245	132595	0.60%
2026-08-13	40.13	40.24	0.01	0.02%	40.05	40.45	264332	106372	0.48%
2026-08-12	40.50	40.23	-0.31	-0.76%	40.00	40.54	281714	113213	0.51%
2026-08-11	40.63	40.54	-0.13	-0.32%	40.37	40.80	319291	129681	0.58%
2026-08-10	40.08	40.67	0.57	1.42%	39.87	40.70	417269	168783	0.76%
2026-08-07	40.29	40.10	-0.15	-0.37%	39.80	40.36	389207	156165	0.70%
2026-08-06	40.22	40.25	-0.02	-0.05%	40.02	40.51	367555	147677	0.67%
2026-08-05	40.52	40.27	-0.25	-0.62%	39.82	40.65	510622	204707	0.92%
2026-08-04	40.93	40.52	-0.44	-1.07%	40.21	40.96	687914	278576	1.25%
2026-08-03	42.18	40.96	-1.34	-3.17%	40.91	42.28	805995	333367	1.46%
2026-07-31	41.99	42.30	-0.17	-0.40%	41.43	42.30	738180	308787	1.34%
2026-07-30	41.60	42.47	0.82	1.97%	41.40	42.48	670716	282283	1.21%
2026-07-29	40.79	41.65	0.85	2.08%	40.79	41.90	744511	309492	1.35%
2026-07-28	40.39	40.80	0.41	1.02%	40.30	40.84	388250	157774	0.70%
2026-07-27	40.43	40.39	-0.07	-0.17%	40.22	40.68	359255	145192	0.65%
2026-07-24	40.59	40.46	-0.11	-0.27%	40.46	40.90	394941	160693	0.72%
2026-07-23	40.65	40.57	-0.29	-0.71%	40.48	40.95	398837	162349	0.72%
2026-07-22	40.45	40.86	0.27	0.67%	40.11	40.92	519754	210834	0.94%
2026-07-21	40.55	40.59	0.01	0.02%	40.11	41.09	777214	315902	1.41%
2026-07-20	39.80	40.58	0.63	1.58%	39.73	40.80	763952	307430	1.38%
2026-07-17	39.83	39.95	0.12	0.30%	39.68	40.31	683106	273316	1.24%
2026-07-16	39.78	39.83	0.00	0.00%	39.61	40.07	408548	162722	0.74%
2026-07-15	39.04	39.83	0.65	1.66%	39.00	39.88	579601	229478	1.05%
2026-07-14	38.63	39.18	0.47	1.21%	38.63	39.19	498962	194281	0.90%
2026-07-13	38.20	38.71	0.46	1.20%	38.12	38.86	495073	191329	0.90%
2026-07-10	38.18	38.25	0.01	0.03%	37.75	38.48	386632	147526	0.70%
2026-07-09	38.40	38.24	-0.30	-0.78%	38.05	38.41	292163	111558	0.53%
2026-07-08	38.30	38.54	0.14	0.36%	38.08	38.70	306971	118043	0.56%
2026-07-07	38.82	38.40	-0.60	-1.54%	38.30	38.94	401209	154315	0.73%
2026-07-06	38.33	39.00	0.67	1.75%	38.06	39.10	619011	239588	1.12%
2026-07-03	38.21	38.33	0.33	0.87%	37.93	38.87	589543	226418	1.07%
2026-07-02	37.50	38.00	0.54	1.44%	37.50	38.25	646581	245360	1.17%
2026-07-01	37.54	37.46	-0.04	-0.11%	36.83	37.77	597155	222586	1.08%
2026-06-30	38.00	37.50	-0.42	-1.11%	37.27	38.40	575456	216493	1.04%
2026-06-29	37.45	37.92	0.90	2.43%	37.05	38.19	697858	263148	1.26%
2026-06-26	37.17	37.02	-0.14	-0.38%	36.80	37.34	448351	166302	0.81%
2026-06-25	37.06	37.16	0.05	0.13%	36.97	37.65	572196	213314	1.04%
2026-06-24	37.00	37.11	-0.17	-0.46%	36.70	37.28	347526	128622	0.63%
2026-06-23	37.20	37.28	0.29	0.78%	36.95	37.64	466967	173658	0.85%
2026-06-22	36.73	36.99	0.27	0.74%	36.27	37.36	509442	187831	0.92%
2026-06-18	37.10	36.72	-0.43	-1.16%	36.64	37.29	551840	203480	1.00%
2026-06-17	37.33	37.15	-0.14	-0.38%	37.02	37.40	365021	135437	0.66%
2026-06-16	37.82	37.29	-0.57	-1.51%	37.27	37.82	471443	176365	0.85%
2026-06-15	38.53	37.86	-0.67	-1.74%	37.65	38.54	659123	249654	1.19%
2026-06-12	38.35	38.53	0.03	0.08%	38.10	38.63	461327	177243	0.84%
2026-06-11	38.13	38.50	0.30	0.79%	37.99	38.65	384456	147438	0.70%
2026-06-10	37.86	38.20	0.32	0.84%	37.62	38.39	347450	132361	0.63%
2026-06-09	38.02	37.88	-0.23	-0.60%	37.59	38.08	397146	150112	0.72%
2026-06-08	38.21	38.11	-0.35	-0.91%	37.93	38.59	342635	131039	0.62%
2026-06-05	38.70	38.46	-0.42	-1.08%	38.42	39.27	367641	142448	0.67%
2026-06-04	39.50	38.88	-0.62	-1.57%	38.80	39.86	390448	153142	0.71%
2026-06-03	39.52	39.50	-0.02	-0.05%	39.33	39.68	298355	117824	0.54%
2026-06-02	39.09	39.52	0.43	1.10%	39.00	39.73	462828	182665	0.84%
2026-06-01	38.90	39.09	-0.08	-0.20%	38.63	39.29	486477	189841	0.88%
2026-05-29	38.00	39.17	1.29	3.41%	38.00	39.38	694772	271337	1.26%
2026-05-28	38.40	37.88	-0.73	-1.89%	37.80	38.49	376929	143260	0.68%
2026-05-27	38.80	38.61	-0.27	-0.69%	38.24	39.08	384820	148310	0.70%
2026-05-26	38.60	38.88	0.25	0.65%	38.47	39.00	336834	130296	0.61%
2026-05-25	38.74	38.63	-0.11	-0.28%	38.40	39.12	325133	126133	0.59%
2026-05-22	38.90	38.74	-0.12	-0.31%	38.42	38.99	386700	149594	0.70%
2026-05-21	39.51	38.86	-0.65	-1.65%	38.82	39.60	362240	142057	0.66%
2026-05-20	39.56	39.51	-0.05	-0.13%	39.16	39.72	342672	135338	0.62%
2026-05-19	39.70	39.56	-0.15	-0.38%	39.45	39.90	400946	158782	0.73%
2026-05-18	40.24	39.71	-0.57	-1.42%	39.61	40.60	402091	160748	0.73%
2026-05-15	40.09	40.28	0.06	0.15%	39.92	40.68	489796	198143	0.89%
2026-05-14	40.25	40.22	-0.08	-0.20%	40.12	40.59	373002	150562	0.68%
2026-05-13	40.29	40.30	-0.04	-0.10%	40.08	40.56	337820	136091	0.61%