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
2025-12-16	40.78	40.85	-0.02	-0.05%	40.70	40.91	251553	102669	0.46%
2025-12-15	40.91	40.87	0.12	0.29%	40.83	41.06	360059	147541	0.65%
2025-12-12	40.72	40.75	0.10	0.25%	40.58	40.95	487137	198836	0.88%
2025-12-11	40.51	40.65	0.28	0.69%	40.48	41.08	455941	185938	0.83%
2025-12-10	40.30	40.37	0.02	0.05%	40.15	40.51	258695	104315	0.47%
2025-12-09	40.72	40.35	-0.33	-0.81%	40.30	40.84	292293	118374	0.53%
2025-12-08	40.88	40.68	-0.19	-0.46%	40.62	41.05	328105	133825	0.59%
2025-12-05	40.94	40.87	-0.07	-0.17%	40.65	41.09	274382	112075	0.50%
2025-12-04	40.78	40.94	0.13	0.32%	40.70	41.17	264627	108426	0.48%
2025-12-03	40.85	40.81	-0.09	-0.22%	40.76	41.15	371873	152446	0.67%
2025-12-02	40.85	40.90	0.05	0.12%	40.66	41.06	320498	130929	0.58%
2025-12-01	40.42	40.85	0.49	1.21%	40.32	40.85	408828	166249	0.74%
2025-11-28	40.28	40.36	0.03	0.07%	40.11	40.39	204371	82301	0.37%
2025-11-27	40.25	40.33	0.00	0.00%	40.04	40.48	295930	119184	0.54%
2025-11-26	40.07	40.33	0.26	0.65%	40.02	40.38	319655	128525	0.58%
2025-11-25	40.16	40.07	-0.04	-0.10%	39.72	40.20	413435	165090	0.75%
2025-11-24	40.26	40.11	-0.14	-0.35%	40.01	40.42	355301	142714	0.64%
2025-11-21	40.18	40.25	-0.10	-0.25%	39.97	40.72	550949	221846	1.00%
2025-11-20	40.18	40.35	0.19	0.47%	40.06	40.64	332902	134588	0.60%
2025-11-19	40.10	40.16	0.05	0.12%	40.00	40.29	218006	87562	0.40%
2025-11-18	40.19	40.11	-0.08	-0.20%	40.05	40.46	265683	106913	0.48%
2025-11-17	40.62	40.19	-0.43	-1.06%	40.06	40.62	366440	147497	0.66%
2025-11-14	40.87	40.62	-0.38	-0.93%	40.61	41.13	351223	143391	0.64%
2025-11-13	41.15	41.00	-0.15	-0.36%	40.75	41.32	441638	180727	0.80%
2025-11-12	40.93	41.15	0.23	0.56%	40.93	41.35	580158	238971	1.05%
2025-11-11	40.90	40.92	0.06	0.15%	40.75	41.09	468453	191606	0.85%
2025-11-10	40.10	40.86	0.84	2.10%	40.09	40.88	640991	260520	1.16%
2025-11-07	39.95	40.02	0.03	0.08%	39.88	40.08	244832	97933	0.44%
2025-11-06	39.71	39.99	0.27	0.68%	39.65	40.05	347531	138791	0.63%
2025-11-05	39.55	39.72	0.01	0.03%	39.45	39.88	281070	111621	0.51%
2025-11-04	39.50	39.71	0.19	0.48%	39.41	39.92	398198	158103	0.72%
2025-11-03	39.65	39.52	-0.23	-0.58%	39.20	39.84	613444	241609	1.11%
2025-10-31	39.79	39.75	-0.72	-1.78%	39.52	40.03	921556	366664	1.67%
2025-10-30	40.61	40.47	-0.22	-0.54%	40.41	40.79	439596	178262	0.80%
2025-10-29	40.72	40.69	-0.03	-0.07%	40.52	40.72	287433	116734	0.52%
2025-10-28	40.97	40.72	-0.25	-0.61%	40.67	41.15	338061	137872	0.61%
2025-10-27	40.53	40.97	0.47	1.16%	40.51	41.14	616525	252240	1.12%
2025-10-24	40.53	40.50	-0.03	-0.07%	40.44	40.75	292380	118582	0.53%
2025-10-23	40.55	40.53	-0.04	-0.10%	40.21	40.64	331124	133804	0.60%
2025-10-22	40.58	40.57	-0.12	-0.29%	40.52	40.81	307743	125040	0.56%
2025-10-21	40.77	40.69	-0.08	-0.20%	40.45	40.86	354372	144234	0.64%
2025-10-20	40.36	40.77	0.55	1.37%	40.23	40.78	394715	160000	0.72%
2025-10-17	40.73	40.22	-0.55	-1.35%	40.17	41.05	451804	183306	0.82%
2025-10-16	40.82	40.77	-0.05	-0.12%	40.60	40.94	397469	161893	0.72%
2025-10-15	40.65	40.82	0.24	0.59%	40.45	40.95	438870	179031	0.80%
2025-10-14	40.45	40.58	0.13	0.32%	40.10	40.79	557711	226196	1.01%
2025-10-13	39.80	40.45	0.04	0.10%	39.59	40.60	565693	226877	1.03%
2025-10-10	40.18	40.41	0.03	0.07%	40.03	40.84	609576	246969	1.11%
2025-10-09	39.73	40.38	0.66	1.66%	39.40	40.38	638098	254302	1.16%
2025-09-30	39.96	39.72	-0.22	-0.55%	39.66	40.00	395376	157237	0.72%
2025-09-29	39.85	39.94	0.09	0.23%	39.45	40.05	410191	162857	0.74%
2025-09-26	39.51	39.85	0.35	0.89%	39.30	40.05	450108	178834	0.82%
2025-09-25	39.88	39.50	-0.49	-1.23%	39.45	39.90	468991	185737	0.85%
2025-09-24	39.65	39.99	0.35	0.88%	39.43	40.04	363780	144898	0.66%
2025-09-23	39.80	39.64	-0.19	-0.48%	39.46	40.03	434244	172335	0.79%
2025-09-22	40.30	39.83	-0.61	-1.51%	39.70	40.33	582027	232215	1.06%
2025-09-19	40.11	40.44	0.23	0.57%	40.01	40.46	393409	158319	0.71%
2025-09-18	40.70	40.21	-0.58	-1.42%	40.08	40.87	580312	234632	1.05%
2025-09-17	40.46	40.79	0.29	0.72%	40.37	40.83	525926	213632	0.95%
2025-09-16	40.89	40.50	-0.44	-1.07%	40.50	40.89	555725	225658	1.01%
2025-09-15	41.04	40.94	-0.11	-0.27%	40.68	41.05	492795	201264	0.89%
2025-09-12	41.38	41.05	-0.32	-0.77%	41.02	41.45	660884	272250	1.20%
2025-09-11	41.17	41.37	0.21	0.51%	41.01	41.39	528172	217379	0.96%
2025-09-10	41.32	41.16	-0.18	-0.44%	41.11	41.37	491112	202325	0.89%
2025-09-09	41.44	41.34	-0.08	-0.19%	41.26	41.67	666714	276319	1.21%
2025-09-08	41.50	41.42	0.06	0.15%	41.27	41.72	627318	260006	1.14%