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 |
|---|
| 2025-09-17 | 40.46 | 40.79 | 0.29 | 0.72% | 40.37 | 40.83 | 525926 | 213632.66 | 0.95% |
| 2025-09-16 | 40.89 | 40.50 | -0.44 | -1.07% | 40.50 | 40.89 | 555725 | 225658.38 | 1.01% |
| 2025-09-15 | 41.04 | 40.94 | -0.11 | -0.27% | 40.68 | 41.05 | 492795 | 201264.23 | 0.89% |
| 2025-09-12 | 41.38 | 41.05 | -0.32 | -0.77% | 41.02 | 41.45 | 660884 | 272250.56 | 1.20% |
| 2025-09-11 | 41.17 | 41.37 | 0.21 | 0.51% | 41.01 | 41.39 | 528172 | 217379.64 | 0.96% |
| 2025-09-10 | 41.32 | 41.16 | -0.18 | -0.44% | 41.11 | 41.37 | 491112 | 202325.16 | 0.89% |
| 2025-09-09 | 41.44 | 41.34 | -0.08 | -0.19% | 41.26 | 41.67 | 666714 | 276319.38 | 1.21% |
| 2025-09-08 | 41.50 | 41.42 | 0.06 | 0.15% | 41.27 | 41.72 | 627318 | 260006.94 | 1.14% |
| 2025-09-05 | 41.15 | 41.36 | 0.17 | 0.41% | 41.01 | 41.40 | 643465 | 265053.66 | 1.17% |
| 2025-09-04 | 41.50 | 41.19 | -0.35 | -0.84% | 41.00 | 41.55 | 703630 | 290031.03 | 1.28% |
| 2025-09-03 | 42.25 | 41.54 | 0.02 | 0.05% | 41.50 | 42.46 | 822526 | 343472.22 | 1.49% |
| 2025-09-02 | 41.25 | 41.52 | 0.11 | 0.27% | 41.11 | 41.85 | 855871 | 355028.56 | 1.55% |
| 2025-09-01 | 42.59 | 41.41 | -1.19 | -2.79% | 41.35 | 42.59 | 1615705 | 674185.19 | 2.93% |
| 2025-08-29 | 43.38 | 42.60 | -2.66 | -5.88% | 42.11 | 43.38 | 2541970 | 1086033.75 | 4.61% |
| 2025-08-28 | 47.24 | 47.25 | 0.01 | 0.02% | 46.94 | 47.70 | 697028 | 329208.72 | 1.26% |
| 2025-08-27 | 48.06 | 47.24 | -0.80 | -1.67% | 47.23 | 48.35 | 693532 | 331327.22 | 1.26% |
| 2025-08-26 | 48.00 | 48.04 | -0.06 | -0.12% | 47.72 | 48.23 | 508961 | 244301.55 | 0.92% |
| 2025-08-25 | 47.25 | 48.10 | 0.99 | 2.10% | 47.10 | 48.10 | 762382 | 363495.34 | 1.38% |
| 2025-08-22 | 46.98 | 47.11 | 0.47 | 1.01% | 46.53 | 47.19 | 816583 | 382929.53 | 1.48% |
| 2025-08-21 | 46.91 | 46.64 | -0.54 | -1.14% | 46.06 | 47.05 | 765658 | 356833.06 | 1.39% |
| 2025-08-20 | 46.80 | 47.18 | 0.12 | 0.25% | 46.58 | 47.19 | 469446 | 220368.28 | 0.85% |
| 2025-08-19 | 47.78 | 47.06 | -0.59 | -1.24% | 46.85 | 48.15 | 634121 | 299023.66 | 1.15% |
| 2025-08-18 | 47.79 | 47.65 | -0.14 | -0.29% | 47.51 | 48.25 | 370442 | 176889.44 | 0.67% |
| 2025-08-15 | 47.67 | 47.79 | 0.09 | 0.19% | 47.23 | 47.82 | 351231 | 167082.11 | 0.64% |
| 2025-08-14 | 47.79 | 47.70 | -0.03 | -0.06% | 47.70 | 48.24 | 302763 | 145226.80 | 0.55% |
| 2025-08-13 | 48.00 | 47.73 | -0.15 | -0.31% | 47.64 | 48.12 | 272882 | 130402.71 | 0.49% |
| 2025-08-12 | 47.30 | 47.88 | 0.65 | 1.38% | 47.19 | 48.30 | 450653 | 216162.58 | 0.82% |
| 2025-08-11 | 47.44 | 47.23 | -0.21 | -0.44% | 47.06 | 47.55 | 244309 | 115395.97 | 0.44% |
| 2025-08-08 | 47.04 | 47.44 | 0.44 | 0.94% | 46.90 | 47.61 | 280780 | 133070.27 | 0.51% |
| 2025-08-07 | 46.80 | 47.00 | 0.10 | 0.21% | 46.67 | 47.15 | 264711 | 124250.55 | 0.48% |
| 2025-08-06 | 46.82 | 46.90 | 0.18 | 0.39% | 46.61 | 46.98 | 255528 | 119589.13 | 0.46% |
| 2025-08-05 | 46.15 | 46.72 | 0.60 | 1.30% | 45.93 | 46.79 | 277894 | 129238.48 | 0.50% |
| 2025-08-04 | 45.88 | 46.12 | 0.23 | 0.50% | 45.75 | 46.25 | 210786 | 97059.76 | 0.38% |
| 2025-08-01 | 45.72 | 45.89 | 0.27 | 0.59% | 45.63 | 46.05 | 234001 | 107299.13 | 0.42% |
| 2025-07-31 | 46.38 | 45.62 | -0.75 | -1.62% | 45.50 | 46.40 | 447716 | 204876.38 | 0.81% |
| 2025-07-30 | 46.14 | 46.37 | 0.25 | 0.54% | 46.04 | 46.66 | 320217 | 148506.30 | 0.58% |
| 2025-07-29 | 46.65 | 46.12 | -0.51 | -1.09% | 46.01 | 46.78 | 427601 | 197762.72 | 0.78% |
| 2025-07-28 | 46.94 | 46.63 | -0.17 | -0.36% | 46.59 | 47.10 | 382201 | 178748.47 | 0.69% |
| 2025-07-25 | 46.50 | 46.80 | -0.99 | -2.07% | 46.50 | 47.59 | 621993 | 291551.66 | 1.13% |
| 2025-07-24 | 48.18 | 47.79 | -0.36 | -0.75% | 47.63 | 48.24 | 316142 | 151102.53 | 0.57% |
| 2025-07-23 | 47.94 | 48.15 | 0.26 | 0.54% | 47.92 | 48.47 | 263583 | 127132.11 | 0.48% |
| 2025-07-22 | 47.53 | 47.89 | 0.34 | 0.72% | 47.44 | 47.92 | 299742 | 142915.75 | 0.54% |
| 2025-07-21 | 47.89 | 47.55 | -0.33 | -0.69% | 47.39 | 48.08 | 269500 | 128386.83 | 0.49% |
| 2025-07-18 | 47.80 | 47.88 | 0.32 | 0.67% | 47.54 | 47.90 | 210739 | 100596.33 | 0.38% |
| 2025-07-17 | 47.48 | 47.56 | 0.08 | 0.17% | 47.40 | 48.05 | 225690 | 107685.36 | 0.41% |
| 2025-07-16 | 48.09 | 47.48 | -0.47 | -0.98% | 47.34 | 48.09 | 279249 | 132827.95 | 0.51% |
| 2025-07-15 | 47.37 | 47.95 | 0.70 | 1.48% | 47.15 | 48.09 | 397741 | 189960.52 | 0.72% |
| 2025-07-14 | 47.14 | 47.25 | 0.30 | 0.64% | 47.02 | 47.68 | 305755 | 144927.48 | 0.55% |
| 2025-07-11 | 46.50 | 46.95 | 0.61 | 1.32% | 46.45 | 47.15 | 318348 | 149482.56 | 0.58% |
| 2025-07-10 | 46.20 | 46.34 | 0.14 | 0.30% | 45.95 | 46.52 | 209383 | 96882.92 | 0.38% |
| 2025-07-09 | 46.62 | 46.20 | -0.40 | -0.86% | 46.11 | 46.68 | 274919 | 127512.46 | 0.50% |
| 2025-07-08 | 46.49 | 46.60 | 0.11 | 0.24% | 46.38 | 46.92 | 256018 | 119523.11 | 0.46% |
| 2025-07-07 | 46.90 | 46.49 | -0.25 | -0.53% | 46.38 | 46.94 | 189802 | 88349.40 | 0.34% |
| 2025-07-04 | 46.53 | 46.74 | 0.21 | 0.45% | 46.30 | 46.84 | 196170 | 91527.79 | 0.36% |
| 2025-07-03 | 46.60 | 46.53 | 0.12 | 0.26% | 46.25 | 46.67 | 217130 | 100912.91 | 0.39% |
| 2025-07-02 | 45.55 | 46.41 | 0.96 | 2.11% | 45.49 | 46.72 | 542096 | 251049.58 | 0.98% |
| 2025-07-01 | 45.05 | 45.45 | 0.53 | 1.18% | 44.85 | 45.48 | 242454 | 109668.41 | 0.44% |
| 2025-06-30 | 45.23 | 44.92 | -0.30 | -0.66% | 44.87 | 45.54 | 321622 | 144860.70 | 0.58% |
| 2025-06-27 | 45.57 | 45.22 | -0.28 | -0.62% | 45.13 | 45.92 | 323097 | 147181.95 | 0.59% |
| 2025-06-26 | 45.52 | 45.50 | 0.13 | 0.29% | 45.37 | 45.79 | 252527 | 115107.15 | 0.46% |
| 2025-06-25 | 44.93 | 45.37 | 0.47 | 1.05% | 44.77 | 45.49 | 303185 | 136915.62 | 0.55% |
| 2025-06-24 | 44.49 | 44.90 | 0.48 | 1.08% | 44.49 | 45.00 | 298954 | 134194.11 | 0.54% |
| 2025-06-23 | 44.60 | 44.42 | -0.22 | -0.49% | 44.20 | 44.72 | 290724 | 129033.58 | 0.53% |
| 2025-06-20 | 44.08 | 44.64 | 0.56 | 1.27% | 44.03 | 44.66 | 248254 | 110405.72 | 0.45% |
| 2025-06-19 | 44.46 | 44.08 | -0.40 | -0.90% | 44.04 | 44.54 | 275096 | 121698.37 | 0.50% |
| 2025-06-18 | 44.49 | 44.48 | 0.03 | 0.07% | 44.40 | 44.85 | 212106 | 94537.14 | 0.38% |
| 2025-06-17 | 44.61 | 44.45 | -0.15 | -0.34% | 44.34 | 44.72 | 256593 | 114220.37 | 0.47% |
| 2025-06-16 | 44.92 | 44.60 | -0.32 | -0.71% | 44.58 | 45.15 | 304698 | 136304.92 | 0.55% |
| 2025-06-13 | 44.71 | 44.92 | 0.06 | 0.13% | 44.65 | 45.04 | 352205 | 157950.45 | 0.64% |
| 2025-06-12 | 44.89 | 44.86 | 0.09 | 0.20% | 44.54 | 44.99 | 270084 | 120865.08 | 0.49% |
| 2025-06-11 | 44.62 | 44.77 | 0.12 | 0.27% | 44.55 | 44.94 | 226642 | 101472.27 | 0.41% |
| 2025-06-10 | 44.82 | 44.65 | -0.17 | -0.38% | 44.56 | 45.07 | 339236 | 151807.47 | 0.62% |
| 2025-06-09 | 45.00 | 44.82 | -0.05 | -0.11% | 44.65 | 45.15 | 274460 | 122905.26 | 0.50% |
| 2025-06-06 | 45.03 | 44.87 | -0.07 | -0.16% | 44.85 | 45.08 | 222152 | 99863.33 | 0.40% |
| 2025-06-05 | 45.38 | 44.94 | -0.38 | -0.84% | 44.83 | 45.50 | 356489 | 160330.75 | 0.65% |
| 2025-06-04 | 45.05 | 45.32 | 0.34 | 0.76% | 44.99 | 45.59 | 305373 | 138282.62 | 0.55% |
| 2025-06-03 | 46.23 | 44.98 | -1.44 | -3.10% | 44.80 | 46.34 | 733643 | 331411.25 | 1.33% |
| 2025-05-30 | 46.07 | 46.42 | 0.36 | 0.78% | 45.86 | 46.54 | 318707 | 147454.77 | 0.58% |
| 2025-05-29 | 46.60 | 46.06 | -0.62 | -1.33% | 46.00 | 46.79 | 352637 | 162870.62 | 0.64% |
| 2025-05-28 | 46.36 | 46.68 | 0.50 | 1.08% | 45.93 | 46.76 | 231387 | 107544.38 | 0.42% |
深证大盘股票行情在线 K线走势图
