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
2025-08-01	45.72	45.89	0.27	0.59%	45.63	46.05	234001	107299	0.42%
2025-07-31	46.38	45.62	-0.75	-1.62%	45.50	46.40	447716	204876	0.81%
2025-07-30	46.14	46.37	0.25	0.54%	46.04	46.66	320217	148506	0.58%
2025-07-29	46.65	46.12	-0.51	-1.09%	46.01	46.78	427601	197762	0.78%
2025-07-28	46.94	46.63	-0.17	-0.36%	46.59	47.10	382201	178748	0.69%
2025-07-25	46.50	46.80	-0.99	-2.07%	46.50	47.59	621993	291551	1.13%
2025-07-24	48.18	47.79	-0.36	-0.75%	47.63	48.24	316142	151102	0.57%
2025-07-23	47.94	48.15	0.26	0.54%	47.92	48.47	263583	127132	0.48%
2025-07-22	47.53	47.89	0.34	0.72%	47.44	47.92	299742	142915	0.54%
2025-07-21	47.89	47.55	-0.33	-0.69%	47.39	48.08	269500	128386	0.49%
2025-07-18	47.80	47.88	0.32	0.67%	47.54	47.90	210739	100596	0.38%
2025-07-17	47.48	47.56	0.08	0.17%	47.40	48.05	225690	107685	0.41%
2025-07-16	48.09	47.48	-0.47	-0.98%	47.34	48.09	279249	132827	0.51%
2025-07-15	47.37	47.95	0.70	1.48%	47.15	48.09	397741	189960	0.72%
2025-07-14	47.14	47.25	0.30	0.64%	47.02	47.68	305755	144927	0.55%
2025-07-11	46.50	46.95	0.61	1.32%	46.45	47.15	318348	149482	0.58%
2025-07-10	46.20	46.34	0.14	0.30%	45.95	46.52	209383	96882	0.38%
2025-07-09	46.62	46.20	-0.40	-0.86%	46.11	46.68	274919	127512	0.50%
2025-07-08	46.49	46.60	0.11	0.24%	46.38	46.92	256018	119523	0.46%
2025-07-07	46.90	46.49	-0.25	-0.53%	46.38	46.94	189802	88349	0.34%
2025-07-04	46.53	46.74	0.21	0.45%	46.30	46.84	196170	91527	0.36%
2025-07-03	46.60	46.53	0.12	0.26%	46.25	46.67	217130	100912	0.39%
2025-07-02	45.55	46.41	0.96	2.11%	45.49	46.72	542096	251049	0.98%
2025-07-01	45.05	45.45	0.53	1.18%	44.85	45.48	242454	109668	0.44%
2025-06-30	45.23	44.92	-0.30	-0.66%	44.87	45.54	321622	144860	0.58%
2025-06-27	45.57	45.22	-0.28	-0.62%	45.13	45.92	323097	147181	0.59%
2025-06-26	45.52	45.50	0.13	0.29%	45.37	45.79	252527	115107	0.46%
2025-06-25	44.93	45.37	0.47	1.05%	44.77	45.49	303185	136915	0.55%
2025-06-24	44.49	44.90	0.48	1.08%	44.49	45.00	298954	134194	0.54%
2025-06-23	44.60	44.42	-0.22	-0.49%	44.20	44.72	290724	129033	0.53%
2025-06-20	44.08	44.64	0.56	1.27%	44.03	44.66	248254	110405	0.45%
2025-06-19	44.46	44.08	-0.40	-0.90%	44.04	44.54	275096	121698	0.50%
2025-06-18	44.49	44.48	0.03	0.07%	44.40	44.85	212106	94537	0.38%
2025-06-17	44.61	44.45	-0.15	-0.34%	44.34	44.72	256593	114220	0.47%
2025-06-16	44.92	44.60	-0.32	-0.71%	44.58	45.15	304698	136304	0.55%
2025-06-13	44.71	44.92	0.06	0.13%	44.65	45.04	352205	157950	0.64%
2025-06-12	44.89	44.86	0.09	0.20%	44.54	44.99	270084	120865	0.49%
2025-06-11	44.62	44.77	0.12	0.27%	44.55	44.94	226642	101472	0.41%
2025-06-10	44.82	44.65	-0.17	-0.38%	44.56	45.07	339236	151807	0.62%
2025-06-09	45.00	44.82	-0.05	-0.11%	44.65	45.15	274460	122905	0.50%
2025-06-06	45.03	44.87	-0.07	-0.16%	44.85	45.08	222152	99863	0.40%
2025-06-05	45.38	44.94	-0.38	-0.84%	44.83	45.50	356489	160330	0.65%
2025-06-04	45.05	45.32	0.34	0.76%	44.99	45.59	305373	138282	0.55%
2025-06-03	46.23	44.98	-1.44	-3.10%	44.80	46.34	733643	331411	1.33%
2025-05-30	46.07	46.42	0.36	0.78%	45.86	46.54	318707	147454	0.58%
2025-05-29	46.60	46.06	-0.62	-1.33%	46.00	46.79	352637	162870	0.64%
2025-05-28	46.36	46.68	0.50	1.08%	45.93	46.76	231387	107544	0.42%
2025-05-27	46.05	46.18	0.14	0.30%	46.05	46.50	178543	82624	0.32%
2025-05-26	46.57	46.04	-0.52	-1.12%	45.88	46.70	257221	118648	0.47%
2025-05-23	47.01	46.56	-0.52	-1.10%	46.45	47.43	327489	153608	0.59%
2025-05-22	46.88	47.08	0.21	0.45%	46.88	47.31	228984	107778	0.42%
2025-05-21	46.90	46.87	-0.13	-0.28%	46.75	47.27	211477	99362	0.38%
2025-05-20	45.75	47.00	1.29	2.82%	45.68	47.00	470337	218982	0.85%
2025-05-19	45.70	45.71	0.13	0.29%	45.48	45.88	220715	100813	0.40%
2025-05-16	46.21	45.58	-0.62	-1.34%	45.45	46.31	310925	141961	0.56%
2025-05-15	46.07	46.20	0.30	0.65%	45.75	46.27	288515	132859	0.52%
2025-05-14	47.00	46.90	-0.08	-0.17%	46.64	47.22	331514	155575	0.60%
2025-05-13	47.00	46.98	0.08	0.17%	46.81	47.14	248680	116733	0.45%
2025-05-12	47.18	46.90	-0.10	-0.21%	46.78	47.30	335059	157247	0.61%
2025-05-09	46.68	47.00	0.48	1.03%	46.53	47.18	317424	149281	0.58%
2025-05-08	46.19	46.52	0.42	0.91%	46.11	46.65	267160	124130	0.48%
2025-05-07	45.98	46.10	0.63	1.39%	45.80	46.35	406180	187299	0.74%
2025-05-06	45.89	45.47	-0.09	-0.20%	45.31	46.06	391608	178379	0.71%
2025-04-30	46.35	45.56	-0.71	-1.53%	45.52	46.40	330523	151403	0.60%
2025-04-29	46.73	46.27	-0.28	-0.60%	45.85	46.85	337779	156074	0.61%
2025-04-28	46.81	46.55	1.33	2.94%	46.25	47.30	863704	404600	1.57%
2025-04-25	45.31	45.22	-0.18	-0.40%	45.09	45.53	233137	105475	0.42%
2025-04-24	45.29	45.40	0.11	0.24%	45.00	45.54	204351	92544	0.37%