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
2025-09-16	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%
2025-09-05	41.15	41.36	0.17	0.41%	41.01	41.40	643465	265053	1.17%
2025-09-04	41.50	41.19	-0.35	-0.84%	41.00	41.55	703630	290031	1.28%
2025-09-03	42.25	41.54	0.02	0.05%	41.50	42.46	822526	343472	1.49%
2025-09-02	41.25	41.52	0.11	0.27%	41.11	41.85	855871	355028	1.55%
2025-09-01	42.59	41.41	-1.19	-2.79%	41.35	42.59	1615705	674185	2.93%
2025-08-29	43.38	42.60	-2.66	-5.88%	42.11	43.38	2541970	1086033	4.61%
2025-08-28	47.24	47.25	0.01	0.02%	46.94	47.70	697028	329208	1.26%
2025-08-27	48.06	47.24	-0.80	-1.67%	47.23	48.35	693532	331327	1.26%
2025-08-26	48.00	48.04	-0.06	-0.12%	47.72	48.23	508961	244301	0.92%
2025-08-25	47.25	48.10	0.99	2.10%	47.10	48.10	762382	363495	1.38%
2025-08-22	46.98	47.11	0.47	1.01%	46.53	47.19	816583	382929	1.48%
2025-08-21	46.91	46.64	-0.54	-1.14%	46.06	47.05	765658	356833	1.39%
2025-08-20	46.80	47.18	0.12	0.25%	46.58	47.19	469446	220368	0.85%
2025-08-19	47.78	47.06	-0.59	-1.24%	46.85	48.15	634121	299023	1.15%
2025-08-18	47.79	47.65	-0.14	-0.29%	47.51	48.25	370442	176889	0.67%
2025-08-15	47.67	47.79	0.09	0.19%	47.23	47.82	351231	167082	0.64%
2025-08-14	47.79	47.70	-0.03	-0.06%	47.70	48.24	302763	145226	0.55%
2025-08-13	48.00	47.73	-0.15	-0.31%	47.64	48.12	272882	130402	0.49%
2025-08-12	47.30	47.88	0.65	1.38%	47.19	48.30	450653	216162	0.82%
2025-08-11	47.44	47.23	-0.21	-0.44%	47.06	47.55	244309	115395	0.44%
2025-08-08	47.04	47.44	0.44	0.94%	46.90	47.61	280780	133070	0.51%
2025-08-07	46.80	47.00	0.10	0.21%	46.67	47.15	264711	124250	0.48%
2025-08-06	46.82	46.90	0.18	0.39%	46.61	46.98	255528	119589	0.46%
2025-08-05	46.15	46.72	0.60	1.30%	45.93	46.79	277894	129238	0.50%
2025-08-04	45.88	46.12	0.23	0.50%	45.75	46.25	210786	97059	0.38%
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%