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
2026-06-16	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%
2026-05-12	40.45	40.34	-0.12	-0.30%	40.22	40.85	464725	188245	0.84%
2026-05-11	39.85	40.46	0.55	1.38%	39.60	40.70	679354	274655	1.23%
2026-05-08	39.85	39.91	0.02	0.05%	39.77	40.19	387756	155090	0.70%
2026-05-07	39.90	39.89	-0.06	-0.15%	39.75	40.27	437508	174772	0.79%
2026-05-06	40.00	39.95	-0.10	-0.25%	39.51	40.15	617800	245666	1.12%
2026-04-30	40.49	40.05	-0.42	-1.04%	40.05	40.86	764382	308499	1.38%
2026-04-29	39.99	40.47	2.03	5.28%	39.60	40.88	2007041	809817	3.64%
2026-04-28	37.41	38.44	0.93	2.48%	37.36	38.47	725043	275518	1.31%
2026-04-27	37.01	37.51	0.40	1.08%	36.98	37.85	451724	169438	0.82%
2026-04-24	36.81	37.11	0.15	0.41%	36.71	37.16	308383	114110	0.56%
2026-04-23	36.95	36.96	0.02	0.05%	36.78	37.08	225089	83088	0.41%
2026-04-22	36.91	36.94	0.03	0.08%	36.61	36.95	227739	83868	0.41%
2026-04-21	36.98	36.91	-0.03	-0.08%	36.88	37.20	276517	102317	0.50%
2026-04-20	36.93	36.94	-0.01	-0.03%	36.80	37.01	269786	99599	0.49%
2026-04-17	37.25	36.95	-0.37	-0.99%	36.93	37.25	389504	144086	0.71%
2026-04-16	37.40	37.32	-0.07	-0.19%	37.23	37.52	219375	81847	0.40%
2026-04-15	37.33	37.39	0.11	0.30%	37.21	37.46	223352	83446	0.40%
2026-04-14	37.20	37.28	0.12	0.32%	37.10	37.35	201059	74770	0.36%
2026-04-13	37.28	37.16	-0.18	-0.48%	37.04	37.28	184075	68330	0.33%
2026-04-10	37.29	37.34	0.02	0.05%	37.15	37.44	171312	63993	0.31%
2026-04-09	37.60	37.32	-0.48	-1.27%	37.21	37.78	254752	95213	0.46%
2026-04-08	37.64	37.80	0.47	1.26%	37.60	37.86	285021	107586	0.52%
2026-04-07	37.48	37.33	-0.14	-0.37%	37.07	37.51	208341	77565	0.38%
2026-04-03	37.81	37.47	-0.38	-1.00%	37.38	37.91	172135	64663	0.31%
2026-04-02	38.00	37.85	-0.17	-0.45%	37.70	38.01	196462	74323	0.36%
2026-04-01	38.07	38.02	0.20	0.53%	37.83	38.13	192769	73224	0.35%
2026-03-31	37.65	37.82	0.17	0.45%	37.65	38.37	306434	116590	0.56%
2026-03-30	37.51	37.65	-0.23	-0.61%	37.40	37.76	213032	80086	0.39%
2026-03-27	37.61	37.88	-0.06	-0.16%	37.48	38.01	191947	72644	0.35%
2026-03-26	38.16	37.94	-0.19	-0.50%	37.90	38.35	192844	73451	0.35%
2026-03-25	37.68	38.13	0.53	1.41%	37.55	38.15	261142	99051	0.47%
2026-03-24	37.15	37.60	0.66	1.79%	37.02	37.69	333400	124550	0.60%
2026-03-23	37.72	36.94	-1.28	-3.35%	36.83	37.75	553679	205891	1.00%
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%