格力电器(000651)股票行情
格力电器(000651)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 46.35 | 45.56 | -0.71 | -1.53% | 45.52 | 46.40 | 330523 | 151403.64 | 0.60% |
| 2025-04-29 | 46.73 | 46.27 | -0.28 | -0.60% | 45.85 | 46.85 | 337779 | 156074.64 | 0.61% |
| 2025-04-28 | 46.81 | 46.55 | 1.33 | 2.94% | 46.25 | 47.30 | 863704 | 404600.09 | 1.57% |
| 2025-04-25 | 45.31 | 45.22 | -0.18 | -0.40% | 45.09 | 45.53 | 233137 | 105475.04 | 0.42% |
| 2025-04-24 | 45.29 | 45.40 | 0.11 | 0.24% | 45.00 | 45.54 | 204351 | 92544.32 | 0.37% |
| 2025-04-23 | 45.70 | 45.29 | -0.26 | -0.57% | 45.15 | 45.75 | 221352 | 100659.76 | 0.40% |
| 2025-04-22 | 45.17 | 45.55 | 0.36 | 0.80% | 45.03 | 45.99 | 216665 | 98644.67 | 0.39% |
| 2025-04-21 | 45.25 | 45.19 | -0.11 | -0.24% | 44.91 | 45.40 | 206954 | 93499.16 | 0.38% |
| 2025-04-18 | 44.87 | 45.30 | 0.32 | 0.71% | 44.73 | 45.50 | 225438 | 101987.24 | 0.41% |
| 2025-04-17 | 45.13 | 44.98 | -0.30 | -0.66% | 44.62 | 45.13 | 202413 | 90952.09 | 0.37% |
| 2025-04-16 | 44.68 | 45.28 | 0.42 | 0.94% | 44.48 | 45.37 | 340481 | 153082.05 | 0.62% |
| 2025-04-15 | 43.89 | 44.86 | 0.97 | 2.21% | 43.56 | 44.97 | 517243 | 230466.23 | 0.94% |
| 2025-04-14 | 45.10 | 43.89 | -1.21 | -2.68% | 43.60 | 45.15 | 669546 | 295492.84 | 1.21% |
| 2025-04-11 | 44.60 | 45.10 | 0.29 | 0.65% | 44.13 | 45.12 | 304089 | 136106.47 | 0.55% |
| 2025-04-10 | 44.71 | 44.81 | -0.06 | -0.13% | 44.25 | 44.95 | 436562 | 194950.50 | 0.79% |
| 2025-04-09 | 44.17 | 44.87 | 0.25 | 0.56% | 43.83 | 45.20 | 551325 | 246295.98 | 1.00% |
| 2025-04-08 | 43.28 | 44.62 | 1.32 | 3.05% | 42.91 | 44.69 | 755973 | 332761.03 | 1.37% |
| 2025-04-07 | 43.20 | 43.30 | -2.05 | -4.52% | 42.20 | 44.68 | 927198 | 403030.88 | 1.68% |
| 2025-04-03 | 44.75 | 45.35 | 0.18 | 0.40% | 44.55 | 45.40 | 401416 | 180826.06 | 0.73% |
| 2025-04-02 | 45.13 | 45.17 | 0.04 | 0.09% | 45.00 | 46.00 | 316120 | 143511.86 | 0.57% |
| 2025-04-01 | 45.33 | 45.13 | -0.33 | -0.73% | 44.80 | 45.50 | 357329 | 161412.61 | 0.65% |
| 2025-03-31 | 45.35 | 45.46 | 0.18 | 0.40% | 45.20 | 46.23 | 438529 | 200931.42 | 0.80% |
| 2025-03-28 | 45.19 | 45.28 | 0.09 | 0.20% | 44.97 | 45.54 | 312834 | 141704.20 | 0.57% |
| 2025-03-27 | 44.99 | 45.19 | 0.24 | 0.53% | 44.80 | 45.42 | 297439 | 134275.22 | 0.54% |
| 2025-03-26 | 45.00 | 44.95 | -0.21 | -0.47% | 44.55 | 45.36 | 368421 | 165203.48 | 0.67% |
| 2025-03-25 | 44.96 | 45.16 | 0.18 | 0.40% | 44.90 | 45.60 | 536152 | 242496.08 | 0.97% |
| 2025-03-24 | 44.47 | 44.98 | 1.24 | 2.83% | 44.17 | 45.29 | 848866 | 381444.97 | 1.54% |
| 2025-03-21 | 42.79 | 43.74 | 1.03 | 2.41% | 42.79 | 43.86 | 708548 | 308767.44 | 1.28% |
| 2025-03-20 | 43.57 | 42.71 | -0.90 | -2.06% | 42.69 | 43.66 | 439162 | 188906.72 | 0.80% |
| 2025-03-19 | 43.85 | 43.61 | -0.16 | -0.37% | 43.33 | 43.90 | 293419 | 127843.07 | 0.53% |
| 2025-03-18 | 43.46 | 43.77 | 0.47 | 1.09% | 43.22 | 44.16 | 431629 | 188562.39 | 0.78% |
| 2025-03-17 | 43.30 | 43.30 | 0.10 | 0.23% | 43.08 | 43.57 | 355248 | 153773.66 | 0.64% |
| 2025-03-14 | 42.54 | 43.20 | 0.67 | 1.58% | 42.54 | 43.40 | 516622 | 222757.45 | 0.94% |
| 2025-03-13 | 42.10 | 42.53 | 0.41 | 0.97% | 42.02 | 42.92 | 507058 | 216180.92 | 0.92% |
| 2025-03-12 | 42.36 | 42.12 | -0.23 | -0.54% | 41.93 | 42.40 | 329320 | 138824.95 | 0.60% |
| 2025-03-11 | 41.90 | 42.35 | 0.10 | 0.24% | 41.86 | 42.51 | 348545 | 146962.61 | 0.63% |
| 2025-03-10 | 41.86 | 42.25 | 0.39 | 0.93% | 41.55 | 42.25 | 365831 | 153523.86 | 0.66% |
| 2025-03-07 | 41.99 | 41.86 | -0.25 | -0.59% | 41.74 | 42.22 | 314475 | 131734.52 | 0.57% |
| 2025-03-06 | 42.15 | 42.11 | 0.05 | 0.12% | 41.69 | 42.20 | 453774 | 190683.75 | 0.82% |
| 2025-03-05 | 41.73 | 42.06 | 0.37 | 0.89% | 41.44 | 42.20 | 519028 | 217670.86 | 0.94% |
| 2025-03-04 | 41.95 | 41.69 | 1.13 | 2.79% | 41.58 | 42.45 | 1100128 | 462644.75 | 1.99% |
| 2025-03-03 | 40.84 | 40.56 | -0.29 | -0.71% | 40.45 | 41.02 | 419939 | 170921.02 | 0.76% |
| 2025-02-28 | 41.38 | 40.85 | -0.58 | -1.40% | 40.81 | 41.87 | 613728 | 253115.16 | 1.11% |
| 2025-02-27 | 40.95 | 41.43 | 0.51 | 1.25% | 40.94 | 41.61 | 737997 | 305230.19 | 1.34% |
| 2025-02-26 | 40.50 | 40.92 | 0.42 | 1.04% | 40.50 | 41.06 | 489297 | 199574.25 | 0.89% |
| 2025-02-25 | 41.18 | 40.50 | -0.77 | -1.87% | 40.40 | 41.19 | 666442 | 271282.06 | 1.21% |
| 2025-02-24 | 41.16 | 41.27 | -0.09 | -0.22% | 40.90 | 41.58 | 537526 | 221844.98 | 0.97% |
| 2025-02-21 | 41.84 | 41.36 | -0.49 | -1.17% | 40.84 | 41.84 | 819511 | 337347.44 | 1.49% |
| 2025-02-20 | 41.85 | 41.85 | -0.09 | -0.21% | 41.33 | 41.98 | 624175 | 259978.95 | 1.13% |
| 2025-02-19 | 43.04 | 41.94 | -1.09 | -2.53% | 41.76 | 43.09 | 950387 | 399786.97 | 1.72% |
| 2025-02-18 | 43.50 | 43.03 | -0.64 | -1.47% | 42.93 | 43.59 | 430422 | 185904.72 | 0.78% |
| 2025-02-17 | 43.81 | 43.67 | -0.32 | -0.73% | 43.28 | 43.99 | 371431 | 161502.42 | 0.67% |
| 2025-02-14 | 43.70 | 43.99 | 0.17 | 0.39% | 43.70 | 44.27 | 281229 | 123828.03 | 0.51% |
| 2025-02-13 | 43.70 | 43.82 | 0.06 | 0.14% | 43.56 | 44.05 | 338051 | 148343.61 | 0.61% |
| 2025-02-12 | 43.65 | 43.76 | 0.10 | 0.23% | 43.33 | 43.88 | 270728 | 117841.28 | 0.49% |
| 2025-02-11 | 43.97 | 43.66 | -0.22 | -0.50% | 43.45 | 44.14 | 291797 | 127554.62 | 0.53% |
| 2025-02-10 | 44.12 | 43.88 | -0.24 | -0.54% | 43.65 | 44.24 | 305898 | 134123.30 | 0.55% |
| 2025-02-07 | 43.68 | 44.12 | 0.48 | 1.10% | 43.31 | 44.27 | 401399 | 176319.98 | 0.73% |
| 2025-02-06 | 43.87 | 43.64 | -0.19 | -0.43% | 43.33 | 44.04 | 343097 | 149505.52 | 0.62% |
| 2025-02-05 | 44.54 | 43.83 | -1.06 | -2.36% | 43.74 | 44.80 | 344665 | 151480.22 | 0.62% |
| 2025-01-27 | 44.47 | 44.89 | 0.43 | 0.97% | 44.47 | 45.27 | 283540 | 127408.38 | 0.51% |
| 2025-01-24 | 44.27 | 44.46 | 0.19 | 0.43% | 43.93 | 44.88 | 331517 | 147527.72 | 0.60% |
| 2025-01-23 | 44.25 | 44.27 | 0.21 | 0.48% | 44.10 | 44.82 | 375098 | 166730.33 | 0.68% |
| 2025-01-22 | 44.66 | 44.06 | -0.70 | -1.56% | 43.55 | 44.74 | 396856 | 174697.48 | 0.72% |
| 2025-01-21 | 45.38 | 44.76 | -0.32 | -0.71% | 44.62 | 45.40 | 300011 | 134524.89 | 0.54% |
| 2025-01-20 | 46.02 | 45.08 | -0.92 | -2.00% | 44.70 | 46.38 | 618773 | 279712.56 | 1.12% |
| 2025-01-17 | 46.15 | 46.00 | -0.30 | -0.65% | 45.54 | 46.39 | 245895 | 113187.53 | 0.45% |
| 2025-01-16 | 46.30 | 46.30 | 0.21 | 0.46% | 46.12 | 47.14 | 297938 | 138688.30 | 0.54% |
| 2025-01-15 | 45.52 | 46.09 | 0.45 | 0.99% | 45.46 | 46.84 | 328817 | 152103.83 | 0.60% |
| 2025-01-14 | 44.86 | 45.64 | 0.74 | 1.65% | 44.79 | 45.87 | 315822 | 143415.69 | 0.57% |
| 2025-01-13 | 45.80 | 44.90 | -1.50 | -3.23% | 44.69 | 45.97 | 421112 | 190355.70 | 0.76% |
| 2025-01-10 | 47.34 | 46.40 | -1.10 | -2.32% | 46.25 | 47.76 | 371613 | 173449.34 | 0.67% |
| 2025-01-09 | 47.30 | 47.50 | 0.26 | 0.55% | 46.71 | 47.65 | 454126 | 214811.92 | 0.82% |
| 2025-01-08 | 45.60 | 47.24 | 1.59 | 3.48% | 45.45 | 47.38 | 778213 | 363943.28 | 1.41% |
| 2025-01-07 | 45.81 | 45.65 | -0.37 | -0.80% | 45.10 | 46.36 | 444061 | 203227.28 | 0.81% |
| 2025-01-06 | 45.94 | 46.02 | 0.28 | 0.61% | 45.28 | 46.52 | 542128 | 248990.69 | 0.98% |
| 2025-01-03 | 46.38 | 45.74 | -0.60 | -1.29% | 45.60 | 47.32 | 527086 | 243643.50 | 0.96% |
| 2025-01-02 | 46.48 | 46.34 | 0.89 | 1.96% | 46.00 | 47.48 | 952532 | 444978.47 | 1.73% |
| 2024-12-31 | 45.60 | 45.45 | -0.12 | -0.26% | 45.23 | 45.95 | 424767 | 193741.58 | 0.77% |
| 2024-12-30 | 45.06 | 45.57 | 0.51 | 1.13% | 45.06 | 45.96 | 388822 | 177501.42 | 0.70% |
深证大盘股票行情在线 K线走势图
