格力电器(000651)每日行情_财经

格力电器(000651)每日行情 每周行情每月行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2020-06-04	58.60	59.69	58.40	59.65	656228手	388927万	1.63	2.81%
N 2020-06-03	58.10	58.49	57.51	58.02	458199手	266340万	-0.07	-0.12%
N 2020-06-02	58.88	58.98	57.71	58.09	468374手	272745万	0.12	0.21%
N 2020-06-01	57.51	58.26	57.19	57.97	579250手	335000万	1.03	1.81%
2020-05-29	56.31	57.03	56.22	56.94	291691手	165344万	0.12	0.21%
N 2020-05-28	56.29	57.60	56.05	56.82	419757手	238738万	0.58	1.03%
N 2020-05-27	56.80	57.46	56.00	56.24	350574手	197804万	-0.64	-1.12%
N 2020-05-26	55.50	56.90	55.46	56.88	444970手	250550万	1.98	3.61%
N 2020-05-25	55.64	55.95	54.39	54.90	393736手	215963万	-0.72	-1.29%
2020-05-22	57.02	57.03	55.61	55.62	391140手	219012万	-1.39	-2.44%
2020-05-21	57.70	57.70	56.76	57.01	282576手	161147万	-0.37	-0.65%
N 2020-05-20	58.00	58.00	57.04	57.38	370542手	212622万	-0.64	-1.10%
N 2020-05-19	59.00	59.00	57.91	58.02	351415手	204929万	0.03	0.05%
N 2020-05-18	58.00	58.44	57.00	57.99	408130手	236223万	0.06	0.10%
N 2020-05-15	59.00	59.02	57.70	57.93	382784手	222682万	-0.64	-1.09%
N 2020-05-14	58.41	59.36	58.36	58.57	402484手	236367万	0.18	0.31%
N 2020-05-13	58.99	58.99	57.78	58.39	481904手	281101万	-0.61	-1.03%
N 2020-05-12	58.61	59.28	58.05	59.00	659115手	387727万	0.79	1.36%
N 2020-05-11	57.98	59.23	57.80	58.21	871715手	510621万	1.22	2.14%
2020-05-08	54.31	57.58	53.99	56.99	1233737手	696093万	2.89	5.34%
N 2020-05-07	54.48	54.97	54.02	54.10	435386手	236577万	-0.36	-0.66%
N 2020-05-06	53.82	54.46	53.82	54.46	603182手	326121万	-0.31	-0.57%
N 2020-04-30	54.08	55.66	54.00	54.77	631453手	345277万	-0.45	-0.81%
N 2020-04-29	54.79	55.88	54.64	55.22	320440手	177830万	0.23	0.42%
N 2020-04-28	54.08	55.10	53.56	54.99	408555手	223372万	0.91	1.68%
N 2020-04-27	53.98	54.68	53.62	54.08	244654手	132756万	-0.07	-0.13%
N 2020-04-24	55.01	55.10	53.95	54.15	287879手	156328万	-0.72	-1.31%
N 2020-04-23	54.20	55.10	54.20	54.87	474841手	260024万	0.67	1.24%
N 2020-04-22	53.07	54.20	52.75	54.20	320788手	172154万	0.80	1.50%
N 2020-04-21	54.40	54.40	53.00	53.40	419665手	224259万	-1.08	-1.98%
N 2020-04-20	54.75	54.89	54.21	54.48	367521手	200191万	-0.22	-0.40%
2020-04-17	55.29	55.49	54.56	54.70	459703手	252346万	-0.28	-0.51%
2020-04-16	53.96	55.05	53.85	54.98	491718手	268690万	0.57	1.05%
N 2020-04-15	54.80	55.66	53.80	54.41	974742手	533502万	-1.99	-3.53%
N 2020-04-14	57.35	57.60	55.60	56.40	616764手	346893万	-0.11	-0.20%
N 2020-04-13	55.00	56.99	54.88	56.51	857819手	480941万	2.77	5.15%
N 2020-04-10	51.98	55.22	51.79	53.74	779232手	419694万	1.86	3.58%
N 2020-04-09	52.07	52.30	51.75	51.88	330199手	171463万	0.08	0.15%
N 2020-04-08	52.48	52.50	51.53	51.80	431372手	223841万	-0.92	-1.75%
2020-04-07	52.99	53.41	52.52	52.72	498041手	263271万	0.76	1.46%
2020-04-03	52.49	52.50	51.81	51.96	305947手	159339万	-0.34	-0.65%
2020-04-02	51.48	52.30	50.88	52.30	398753手	205936万	0.31	0.60%
N 2020-04-01	51.55	52.90	51.55	51.99	356842手	186504万	-0.21	-0.40%
N 2020-03-31	52.89	52.89	52.11	52.20	312373手	163848万	0.12	0.23%
N 2020-03-30	51.85	52.13	51.09	52.08	377274手	194812万	-0.49	-0.93%
N 2020-03-27	53.85	54.70	52.29	52.57	586615手	312727万	-0.26	-0.49%
2020-03-26	53.00	53.85	52.59	52.83	353929手	188225万	-0.65	-1.22%
2020-03-25	53.00	53.75	52.68	53.48	635877手	339294万	2.34	4.58%
N 2020-03-24	50.10	51.40	49.83	51.14	600436手	304558万	1.92	3.90%
N 2020-03-23	50.00	50.31	49.08	49.22	484671手	240467万	-2.35	-4.56%
N 2020-03-20	50.68	51.80	50.24	51.57	632670手	322918万	1.27	2.52%
N 2020-03-19	51.60	51.95	48.40	50.30	1098838手	548890万	-2.14	-4.08%
N 2020-03-18	53.00	55.17	51.92	52.44	703230手	376108万	-0.51	-0.96%
N 2020-03-17	53.70	55.61	51.95	52.95	605901手	322468万	-1.45	-2.67%
N 2020-03-16	57.37	57.38	54.36	54.40	562406手	312335万	-2.51	-4.41%
2020-03-13	55.42	57.60	55.00	56.91	543463手	305757万	-1.31	-2.25%
2020-03-12	58.88	59.05	57.98	58.22	496562手	289926万	-1.41	-2.37%
N 2020-03-11	60.78	60.88	59.56	59.63	361947手	217027万	-1.14	-1.88%
N 2020-03-10	58.99	61.18	58.95	60.77	541438手	325381万	1.54	2.60%
N 2020-03-09	60.00	60.00	59.00	59.23	587231手	349179万	-2.25	-3.66%
2020-03-06	62.15	62.60	61.31	61.48	503533手	311295万	-1.51	-2.40%
2020-03-05	60.51	63.00	59.85	62.99	1018445手	630222万	3.17	5.30%
2020-03-04	59.55	59.90	59.02	59.82	423393手	251711万	-0.17	-0.28%
N 2020-03-03	60.99	61.00	59.37	59.99	474562手	284502万	-0.04	-0.07%
2020-03-02	59.10	60.37	58.70	60.03	502839手	300768万	0.83	1.40%
N 2020-02-28	59.44	60.00	58.40	59.20	513706手	303971万	-1.51	-2.49%
2020-02-27	60.03	61.10	60.03	60.71	356348手	216482万	0.42	0.70%
N 2020-02-26	59.20	61.28	59.00	60.29	566463手	340827万	0.04	0.07%
2020-02-25	60.85	60.85	59.60	60.25	733078手	440683万	-1.32	-2.14%
2020-02-24	62.12	62.30	61.32	61.57	662047手	407831万	-1.07	-1.71%
N 2020-02-21	63.33	63.33	62.20	62.64	543469手	340273万	-0.86	-1.35%
N 2020-02-20	61.90	63.50	61.73	63.50	586762手	368216万	1.83	2.97%
2020-02-19	62.00	62.30	61.11	61.67	399451手	246837万	-0.49	-0.79%
N 2020-02-18	63.00	63.02	61.90	62.16	499014手	310367万	-0.96	-1.52%
N 2020-02-17	61.50	63.23	61.41	63.12	514073手	321606万	0.39	0.62%
2020-02-14	62.60	63.42	62.31	62.73	300184手	188251万	-0.17	-0.27%
N 2020-02-13	63.73	64.38	62.56	62.90	386067手	243818万	-0.92	-1.44%
N 2020-02-12	63.89	64.39	62.78	63.82	349949手	222665万	-0.10	-0.16%
2020-02-11	62.76	64.45	62.51	63.92	447176手	284602万	1.82	2.93%
2020-02-10	62.00	62.30	61.27	62.10	338489手	209410万	-0.28	-0.45%
N 2020-02-07	62.40	62.80	61.78	62.38	475444手	295603万	-0.86	-1.36%
2020-02-06	63.50	63.71	61.70	63.24	494924手	310340万	0.39	0.62%
2020-02-05	62.00	63.50	61.60	62.85	562788手	352933万	1.28	2.08%
2020-02-04	59.97	62.20	59.64	61.57	659832手	404301万	2.80	4.76%
N 2020-02-03	58.00	62.00	57.55	58.77	1097909手	650081万	-5.17	-8.09%
2020-01-23	65.93	66.00	63.52	63.94	531576手	342745万	-2.70	-4.05%
2020-01-22	66.15	67.10	64.80	66.64	392412手	258280万	0.14	0.21%
N 2020-01-21	67.80	67.80	66.30	66.50	370208手	247202万	-1.85	-2.71%
N 2020-01-20	68.30	68.39	67.03	68.35	259466手	176276万	0.44	0.65%
N 2020-01-17	67.99	68.56	67.45	67.91	300553手	204029万	0.59	0.88%
2020-01-16	69.34	69.34	66.94	67.32	459585手	309974万	-1.58	-2.29%
N 2020-01-15	70.13	70.16	68.47	68.90	278533手	192015万	-0.91	-1.30%
2020-01-14	70.05	70.44	69.40	69.81	213076手	148744万	0.05	0.07%
2020-01-13	69.92	70.20	69.16	69.76	271151手	188757万	0.01	0.01%
2020-01-10	70.01	70.55	69.42	69.75	200324手	140052万	-0.13	-0.19%
N 2020-01-09	69.66	70.56	69.06	69.88	348538手	244052万	1.08	1.57%
2020-01-08	66.60	69.67	66.60	68.80	487808手	333582万	1.48	2.20%
2020-01-07	66.17	67.55	66.00	67.32	410765手	275998万	1.44	2.19%
N 2020-01-06	66.80	67.07	65.00	65.88	467802手	309281万	-1.22	-1.82%
N 2020-01-03	68.38	68.70	66.90	67.10	368703手	249483万	-0.80	-1.18%
N 2020-01-02	65.99	68.09	65.90	67.90	463614手	311966万	2.32	3.54%
N 2019-12-31	65.35	65.86	64.80	65.58	209308手	136660万	0.00	0.00%
N 2019-12-30	64.57	65.70	64.05	65.58	264579手	172450万	1.05	1.63%
N 2019-12-27	65.15	65.76	64.40	64.53	249793手	162418万	-0.25	-0.39%
N 2019-12-26	64.46	64.80	64.25	64.78	165339手	106613万	0.38	0.59%
2019-12-25	65.00	65.19	64.15	64.40	198372手	128333万	-0.62	-0.95%
2019-12-24	64.93	65.49	64.66	65.02	191216手	124331万	0.52	0.81%
2019-12-23	65.07	65.60	64.50	64.50	337709手	219570万	-0.01	-0.02%
N 2019-12-20	64.99	65.42	64.33	64.51	234278手	151583万	-0.49	-0.75%
2019-12-19	64.65	65.50	64.41	65.00	281463手	182908万	0.63	0.98%
2019-12-18	64.39	66.10	64.12	64.37	451518手	293361万	0.26	0.41%
N 2019-12-17	63.10	64.51	63.01	64.11	392626手	250927万	1.01	1.60%
N 2019-12-16	63.38	63.65	62.72	63.10	305590手	192732万	0.11	0.17%
2019-12-13	61.90	63.39	61.90	62.99	442358手	278177万	1.51	2.46%
N 2019-12-12	61.80	62.00	61.12	61.48	202593手	124766万	0.08	0.13%
2019-12-11	62.51	62.59	61.12	61.40	291399手	179489万	-0.76	-1.22%
N 2019-12-10	62.44	62.45	61.70	62.16	235236手	146227万	0.01	0.02%
2019-12-09	62.39	62.85	61.90	62.15	290231手	180923万	-0.24	-0.39%
N 2019-12-06	62.36	62.88	62.02	62.39	312483手	194767万	0.12	0.19%
N 2019-12-05	62.70	63.05	61.82	62.27	452729手	282102万	-0.31	-0.49%
N 2019-12-04	60.78	63.46	60.37	62.58	784965手	488223万	1.78	2.93%