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
2025-04-03	44.75	45.35	0.18	0.40%	44.55	45.40	401416	180826	0.73%
2025-04-02	45.13	45.17	0.04	0.09%	45.00	46.00	316120	143511	0.57%
2025-04-01	45.33	45.13	-0.33	-0.73%	44.80	45.50	357329	161412	0.65%
2025-03-31	45.35	45.46	0.18	0.40%	45.20	46.23	438529	200931	0.80%
2025-03-28	45.19	45.28	0.09	0.20%	44.97	45.54	312834	141704	0.57%
2025-03-27	44.99	45.19	0.24	0.53%	44.80	45.42	297439	134275	0.54%
2025-03-26	45.00	44.95	-0.21	-0.47%	44.55	45.36	368421	165203	0.67%
2025-03-25	44.96	45.16	0.18	0.40%	44.90	45.60	536152	242496	0.97%
2025-03-24	44.47	44.98	1.24	2.83%	44.17	45.29	848866	381444	1.54%
2025-03-21	42.79	43.74	1.03	2.41%	42.79	43.86	708548	308767	1.28%
2025-03-20	43.57	42.71	-0.90	-2.06%	42.69	43.66	439162	188906	0.80%
2025-03-19	43.85	43.61	-0.16	-0.37%	43.33	43.90	293419	127843	0.53%
2025-03-18	43.46	43.77	0.47	1.09%	43.22	44.16	431629	188562	0.78%
2025-03-17	43.30	43.30	0.10	0.23%	43.08	43.57	355248	153773	0.64%
2025-03-14	42.54	43.20	0.67	1.58%	42.54	43.40	516622	222757	0.94%
2025-03-13	42.10	42.53	0.41	0.97%	42.02	42.92	507058	216180	0.92%
2025-03-12	42.36	42.12	-0.23	-0.54%	41.93	42.40	329320	138824	0.60%
2025-03-11	41.90	42.35	0.10	0.24%	41.86	42.51	348545	146962	0.63%
2025-03-10	41.86	42.25	0.39	0.93%	41.55	42.25	365831	153523	0.66%
2025-03-07	41.99	41.86	-0.25	-0.59%	41.74	42.22	314475	131734	0.57%
2025-03-06	42.15	42.11	0.05	0.12%	41.69	42.20	453774	190683	0.82%
2025-03-05	41.73	42.06	0.37	0.89%	41.44	42.20	519028	217670	0.94%
2025-03-04	41.95	41.69	1.13	2.79%	41.58	42.45	1100128	462644	1.99%
2025-03-03	40.84	40.56	-0.29	-0.71%	40.45	41.02	419939	170921	0.76%
2025-02-28	41.38	40.85	-0.58	-1.40%	40.81	41.87	613728	253115	1.11%
2025-02-27	40.95	41.43	0.51	1.25%	40.94	41.61	737997	305230	1.34%
2025-02-26	40.50	40.92	0.42	1.04%	40.50	41.06	489297	199574	0.89%
2025-02-25	41.18	40.50	-0.77	-1.87%	40.40	41.19	666442	271282	1.21%
2025-02-24	41.16	41.27	-0.09	-0.22%	40.90	41.58	537526	221844	0.97%
2025-02-21	41.84	41.36	-0.49	-1.17%	40.84	41.84	819511	337347	1.49%
2025-02-20	41.85	41.85	-0.09	-0.21%	41.33	41.98	624175	259978	1.13%
2025-02-19	43.04	41.94	-1.09	-2.53%	41.76	43.09	950387	399786	1.72%
2025-02-18	43.50	43.03	-0.64	-1.47%	42.93	43.59	430422	185904	0.78%
2025-02-17	43.81	43.67	-0.32	-0.73%	43.28	43.99	371431	161502	0.67%
2025-02-14	43.70	43.99	0.17	0.39%	43.70	44.27	281229	123828	0.51%
2025-02-13	43.70	43.82	0.06	0.14%	43.56	44.05	338051	148343	0.61%
2025-02-12	43.65	43.76	0.10	0.23%	43.33	43.88	270728	117841	0.49%
2025-02-11	43.97	43.66	-0.22	-0.50%	43.45	44.14	291797	127554	0.53%
2025-02-10	44.12	43.88	-0.24	-0.54%	43.65	44.24	305898	134123	0.55%
2025-02-07	43.68	44.12	0.48	1.10%	43.31	44.27	401399	176319	0.73%
2025-02-06	43.87	43.64	-0.19	-0.43%	43.33	44.04	343097	149505	0.62%
2025-02-05	44.54	43.83	-1.06	-2.36%	43.74	44.80	344665	151480	0.62%
2025-01-27	44.47	44.89	0.43	0.97%	44.47	45.27	283540	127408	0.51%
2025-01-24	44.27	44.46	0.19	0.43%	43.93	44.88	331517	147527	0.60%
2025-01-23	44.25	44.27	0.21	0.48%	44.10	44.82	375098	166730	0.68%
2025-01-22	44.66	44.06	-0.70	-1.56%	43.55	44.74	396856	174697	0.72%
2025-01-21	45.38	44.76	-0.32	-0.71%	44.62	45.40	300011	134524	0.54%
2025-01-20	46.02	45.08	-0.92	-2.00%	44.70	46.38	618773	279712	1.12%
2025-01-17	46.15	46.00	-0.30	-0.65%	45.54	46.39	245895	113187	0.45%
2025-01-16	46.30	46.30	0.21	0.46%	46.12	47.14	297938	138688	0.54%
2025-01-15	45.52	46.09	0.45	0.99%	45.46	46.84	328817	152103	0.60%
2025-01-14	44.86	45.64	0.74	1.65%	44.79	45.87	315822	143415	0.57%
2025-01-13	45.80	44.90	-1.50	-3.23%	44.69	45.97	421112	190355	0.76%
2025-01-10	47.34	46.40	-1.10	-2.32%	46.25	47.76	371613	173449	0.67%
2025-01-09	47.30	47.50	0.26	0.55%	46.71	47.65	454126	214811	0.82%
2025-01-08	45.60	47.24	1.59	3.48%	45.45	47.38	778213	363943	1.41%
2025-01-07	45.81	45.65	-0.37	-0.80%	45.10	46.36	444061	203227	0.81%
2025-01-06	45.94	46.02	0.28	0.61%	45.28	46.52	542128	248990	0.98%
2025-01-03	46.38	45.74	-0.60	-1.29%	45.60	47.32	527086	243643	0.96%
2025-01-02	46.48	46.34	0.89	1.96%	46.00	47.48	952532	444978	1.73%
2024-12-31	45.60	45.45	-0.12	-0.26%	45.23	45.95	424767	193741	0.77%
2024-12-30	45.06	45.57	0.51	1.13%	45.06	45.96	388822	177501	0.70%
2024-12-27	45.44	45.06	-0.38	-0.84%	44.61	45.62	379156	170486	0.69%
2024-12-26	45.45	45.44	0.00	0.00%	45.00	45.63	324527	147069	0.59%
2024-12-25	45.75	45.44	-0.14	-0.31%	45.21	45.99	400878	182823	0.73%