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
2026-03-20	38.55	38.22	-0.34	-0.88%	38.13	38.77	447600	171725	0.81%
2026-03-19	38.80	38.56	-0.46	-1.18%	38.44	38.98	312052	120717	0.57%
2026-03-18	38.94	39.02	0.08	0.21%	38.71	39.05	353550	137460	0.64%
2026-03-17	38.90	38.94	0.16	0.41%	38.83	39.20	438065	171046	0.79%
2026-03-16	38.50	38.78	0.18	0.47%	38.39	38.90	422740	163778	0.77%
2026-03-13	37.88	38.60	0.72	1.90%	37.80	38.66	593264	227790	1.08%
2026-03-12	37.70	37.88	0.08	0.21%	37.58	37.92	239997	90574	0.44%
2026-03-11	37.75	37.80	0.06	0.16%	37.54	37.87	276145	104152	0.50%
2026-03-10	37.37	37.74	0.41	1.10%	37.34	37.74	285654	107245	0.52%
2026-03-09	37.20	37.33	-0.07	-0.19%	37.03	37.48	300943	112075	0.55%
2026-03-06	37.00	37.40	0.36	0.97%	36.85	37.43	266635	99130	0.48%
2026-03-05	36.93	37.04	0.15	0.41%	36.93	37.12	241403	89355	0.44%
2026-03-04	37.00	36.89	-0.20	-0.54%	36.60	37.03	429859	158090	0.78%
2026-03-03	37.19	37.09	-0.11	-0.30%	37.01	37.45	457098	169906	0.83%
2026-03-02	37.30	37.20	-0.25	-0.67%	37.01	37.36	452751	168267	0.82%
2026-02-27	37.58	37.45	-0.14	-0.37%	37.22	37.67	472218	176740	0.86%
2026-02-26	37.50	37.59	-0.90	-2.34%	37.50	37.94	843414	317537	1.53%
2026-02-25	38.48	38.49	0.06	0.16%	38.42	38.78	338465	130694	0.61%
2026-02-24	38.60	38.43	0.06	0.16%	38.38	38.65	252061	96871	0.46%
2026-02-13	38.43	38.37	-0.06	-0.16%	38.26	38.52	197194	75726	0.36%
2026-02-12	38.64	38.43	-0.29	-0.75%	38.39	38.70	271633	104413	0.49%
2026-02-11	38.78	38.72	-0.08	-0.21%	38.69	38.86	182239	70629	0.33%
2026-02-10	38.62	38.80	0.18	0.47%	38.54	38.83	232275	89871	0.42%
2026-02-09	38.61	38.62	0.06	0.16%	38.54	38.70	238335	91964	0.43%
2026-02-06	38.80	38.56	-0.36	-0.92%	38.52	38.99	298606	115326	0.54%
2026-02-05	38.75	38.92	0.04	0.10%	38.63	39.00	346115	134364	0.63%
2026-02-04	38.26	38.88	0.52	1.36%	38.18	38.88	379664	146688	0.69%
2026-02-03	38.53	38.36	-0.18	-0.47%	38.18	38.79	376331	144295	0.68%
2026-02-02	38.60	38.54	-0.16	-0.41%	38.50	39.08	367220	142423	0.67%
2026-01-30	38.85	38.70	-0.18	-0.46%	38.63	39.19	449104	174721	0.81%
2026-01-29	38.27	38.88	0.55	1.43%	37.99	38.97	747272	286881	1.35%
2026-01-28	38.91	38.33	-0.58	-1.49%	38.28	38.91	722084	277561	1.31%
2026-01-27	39.10	38.91	-0.16	-0.41%	38.89	39.30	461231	180272	0.84%
2026-01-26	39.43	39.07	-0.36	-0.91%	39.02	39.58	628567	246383	1.14%
2026-01-23	39.97	39.43	-0.42	-1.05%	39.40	39.97	685535	271052	1.24%
2026-01-22	40.79	40.85	0.08	0.20%	40.58	41.05	471743	192828	0.86%
2026-01-21	41.30	40.77	-0.51	-1.24%	40.65	41.34	662525	270967	1.20%
2026-01-20	40.54	41.28	0.75	1.85%	40.46	41.35	906361	372042	1.64%
2026-01-19	40.36	40.53	0.18	0.45%	40.36	40.64	414366	167873	0.75%
2026-01-16	40.22	40.35	0.23	0.57%	40.22	40.48	459310	185179	0.83%
2026-01-15	40.20	40.12	-0.08	-0.20%	40.10	40.33	324847	130490	0.59%
2026-01-14	40.31	40.20	-0.13	-0.32%	40.16	40.39	454446	182956	0.82%
2026-01-13	40.60	40.33	-0.20	-0.49%	40.25	40.65	461470	186558	0.84%
2026-01-12	40.47	40.53	0.05	0.12%	40.26	40.58	393084	158832	0.71%
2026-01-09	40.43	40.48	0.04	0.10%	40.36	40.53	292909	118478	0.53%
2026-01-08	40.43	40.44	0.00	0.00%	40.28	40.48	270930	109448	0.49%
2026-01-07	40.82	40.44	-0.38	-0.93%	40.42	40.82	423632	171628	0.77%
2026-01-06	40.77	40.82	0.06	0.15%	40.65	40.86	395447	161214	0.72%
2026-01-05	40.34	40.76	0.54	1.34%	40.22	40.80	496729	201384	0.90%
2025-12-31	40.56	40.22	-0.31	-0.76%	40.15	40.81	502973	202797	0.91%
2025-12-30	40.66	40.53	-0.19	-0.47%	40.37	40.76	383899	155508	0.70%
2025-12-29	40.76	40.72	-0.04	-0.10%	40.64	41.12	392741	160565	0.71%
2025-12-26	40.88	40.76	-0.15	-0.37%	40.71	40.94	259173	105744	0.47%
2025-12-25	40.73	40.91	0.15	0.37%	40.66	41.04	264079	107998	0.48%
2025-12-24	40.81	40.76	-0.14	-0.34%	40.65	40.92	286647	116766	0.52%
2025-12-23	40.87	40.90	0.02	0.05%	40.77	41.15	330872	135500	0.60%
2025-12-22	41.14	40.88	-0.26	-0.63%	40.85	41.16	345820	141484	0.63%
2025-12-19	40.99	41.14	0.18	0.44%	40.86	41.15	307976	126363	0.56%
2025-12-18	41.10	40.96	-0.14	-0.34%	40.83	41.10	247356	101249	0.45%
2025-12-17	40.84	41.10	0.25	0.61%	40.64	41.20	424250	174026	0.77%
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%