格力电器(000651)每周行情_财经

格力电器(000651)每周行情 每日行情每月行情

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
2022-06-23	32.85	33.50	31.41	32.25	3390844手	1103308万	-0.40	-1.23%
2022-06-17	31.30	32.94	31.04	32.65	3040766手	975863万	1.10	3.49%
2022-06-10	31.52	32.16	31.05	31.55	2156711手	681464万	0.03	0.10%
2022-06-02	31.60	32.33	31.01	31.52	1732410手	549254万	-0.01	-0.03%
2022-05-27	32.95	32.95	31.35	31.53	2026189手	647191万	-1.70	-5.12%
2022-05-20	33.95	34.14	32.42	33.23	1535666手	508588万	-0.30	-0.90%
2022-05-13	33.72	33.83	32.70	33.53	1947441手	649586万	-0.43	-1.27%
2022-05-06	32.50	34.23	32.38	33.96	1810112手	609186万	2.75	8.81%
2022-04-29	31.61	32.00	29.65	31.21	2010797手	616137万	-0.76	-2.38%
2022-04-22	32.38	32.38	30.42	31.97	1627926手	515367万	-0.41	-1.27%
2022-04-15	32.31	32.80	31.43	32.38	1492483手	480004万	0.17	0.53%
2022-04-08	33.02	33.41	31.79	32.21	1112751手	364619万	-0.81	-2.45%
2022-04-01	31.06	33.08	30.75	33.02	1644520手	526344万	1.50	4.76%
2022-03-25	32.28	32.81	31.50	31.52	1760554手	566511万	-0.74	-2.29%
2022-03-18	33.23	33.62	30.65	32.26	2713960手	870714万	-1.54	-4.56%
2022-03-11	35.60	35.64	31.69	33.80	2652907手	897990万	-2.03	-5.67%
2022-03-04	37.18	37.20	35.52	35.83	2104486手	765528万	-1.34	-3.60%
2022-02-25	38.80	38.98	36.91	37.17	2197993手	831661万	-1.87	-4.79%
2022-02-18	40.28	40.38	38.30	39.04	2078494手	814326万	-0.86	-2.15%
2022-02-11	38.27	40.15	37.70	39.90	2512623手	976433万	2.07	5.47%
2022-01-28	39.00	40.09	37.36	37.83	2772891手	1070523万	-1.27	-3.25%
2022-01-21	38.00	40.47	37.95	39.10	3023483手	1186407万	0.85	2.22%
2022-01-14	40.14	41.11	38.22	38.25	3492034手	1385753万	-1.89	-4.71%
2022-01-07	37.03	40.40	36.84	40.14	4999857手	1951312万	3.11	8.40%
2021-12-31	35.68	38.14	35.60	37.03	4164023手	1546247万	1.43	4.02%
2021-12-24	35.40	36.12	35.23	35.60	1930031手	688045万	0.10	0.28%
2021-12-17	36.60	37.34	35.46	35.50	2388613手	865875万	-1.10	-3.00%
2021-12-10	34.90	37.42	34.85	36.60	4053546手	1475437万	1.62	4.63%
2021-12-03	34.77	35.28	34.23	34.98	1913917手	666334万	-0.15	-0.43%
2021-11-26	35.85	36.08	35.10	35.13	2045859手	728123万	-0.78	-2.17%
2021-11-19	35.58	36.99	35.38	35.91	2678443手	966904万	0.48	1.35%
2021-11-12	36.01	36.23	34.10	35.43	4054269手	1437291万	-0.93	-2.56%
2021-11-05	36.32	37.29	35.81	36.36	2543151手	926685万	-0.29	-0.79%
2021-10-29	40.05	40.21	35.91	36.65	4182857手	1576677万	-4.02	-9.88%
2021-10-22	39.05	41.06	38.17	40.67	3229491手	1278260万	1.62	4.15%
2021-10-15	39.99	40.12	38.52	39.05	2120667手	833718万	-0.76	-1.91%
2021-10-08	38.88	39.96	38.37	39.81	826854手	325775万	1.06	2.73%
2021-09-30	37.83	39.60	37.55	38.75	2927059手	1133959万	0.84	2.22%
2021-09-24	37.57	38.48	37.44	37.91	1321216手	502066万	-0.35	-0.92%
2021-09-17	41.26	41.39	37.44	38.26	3808936手	1496409万	-2.98	-7.23%
2021-09-10	40.86	41.83	40.75	41.24	3376871手	1397856万	0.65	1.60%
2021-09-03	42.85	42.96	40.16	40.59	4250272手	1740605万	-2.24	-5.23%
2021-08-27	44.00	45.98	42.78	42.83	2822979手	1246717万	-3.27	-7.09%
2021-08-20	46.85	48.20	45.45	46.10	2426036手	1140890万	-0.42	-0.90%
2021-08-13	47.50	49.23	46.17	46.52	2313524手	1103534万	-1.22	-2.56%
2021-08-06	47.13	49.90	46.60	47.74	2260357手	1092726万	0.24	0.51%
2021-07-30	48.80	48.83	46.16	47.50	2715473手	1290847万	-1.52	-3.10%
2021-07-23	50.30	51.94	48.98	49.02	2526917手	1274525万	-0.97	-1.94%
2021-07-16	49.70	50.16	48.50	49.99	2022729手	998856万	0.69	1.40%
2021-07-09	51.00	51.20	48.20	49.30	2174951手	1079710万	-1.69	-3.31%
2021-07-02	53.90	54.46	50.35	50.99	2122011手	1100303万	-1.24	-2.37%
2021-06-25	52.48	52.56	49.50	52.23	4011444手	2046258万	-1.45	-2.70%
2021-06-18	54.65	55.97	53.67	53.68	1571336手	858936万	-0.94	-1.72%
2021-06-11	55.93	55.93	54.35	54.62	1817391手	1001925万	-1.36	-2.43%
2021-06-04	57.06	57.21	55.56	55.98	1917904手	1075892万	-1.01	-1.77%
2021-05-28	57.23	59.27	54.70	56.99	3566255手	2020268万	-0.51	-0.89%
2021-05-21	57.75	58.80	57.21	57.50	1405102手	813650万	-0.24	-0.42%
2021-05-14	59.40	60.10	56.58	57.74	1751069手	1021605万	-1.82	-3.06%
2021-05-07	59.65	61.13	59.15	59.56	701408手	420665万	-0.35	-0.58%
2021-04-30	59.97	60.67	57.39	59.91	2337941手	1383303万	0.10	0.17%
2021-04-23	60.90	61.36	58.76	59.81	1404240手	841264万	-1.07	-1.76%
2021-04-16	61.55	62.33	58.71	60.88	1475526手	894418万	-0.77	-1.25%
2021-04-09	62.45	62.69	60.69	61.65	877299手	539274万	-0.79	-1.26%
2021-04-02	61.94	63.50	61.41	62.44	1545300手	965256万	0.82	1.33%
2021-03-26	60.05	62.93	59.60	61.62	1736345手	1063833万	1.62	2.70%
2021-03-19	58.47	63.48	57.42	60.00	2866812手	1743928万	1.50	2.56%
2021-03-12	58.42	59.20	56.11	58.50	1989507手	1155346万	0.37	0.64%
2021-03-05	59.05	61.50	57.58	58.13	2027618手	1210079万	-0.87	-1.48%
2021-02-26	60.10	60.89	56.93	59.00	3030852手	1780767万	-2.03	-3.33%
2021-02-19	61.05	61.80	59.68	61.03	933236手	567100万	0.54	0.89%
2021-02-10	59.17	61.30	57.46	60.49	1355205手	805021万	1.55	2.63%
2021-02-05	56.51	60.37	55.75	58.94	2047486手	1194726万	2.64	4.69%
2021-01-29	60.23	60.79	55.88	56.30	2540443手	1487680万	-3.93	-6.53%
2021-01-22	63.00	65.09	59.75	60.23	2459994手	1522443万	-3.17	-5.00%
2021-01-15	64.13	66.00	62.09	63.40	2393177手	1526837万	-1.30	-2.01%
2021-01-08	61.80	66.78	61.60	64.70	2735881手	1753772万	2.76	4.46%
2020-12-31	59.22	62.39	58.69	61.94	1588082手	967986万	2.73	4.61%
2020-12-25	61.11	61.13	58.93	59.21	1986226手	1195354万	-2.16	-3.52%
2020-12-18	63.80	63.99	60.11	61.37	2618468手	1607361万	-2.43	-3.81%
2020-12-11	68.73	68.95	62.51	63.80	2417557手	1564039万	-5.20	-7.54%
2020-12-04	67.28	69.60	66.59	69.00	1322810手	900504万	2.34	3.51%
2020-11-27	67.98	68.69	65.98	66.66	1935232手	1299277万	-1.24	-1.83%
2020-11-20	67.52	69.50	65.60	67.90	2429716手	1641843万	1.64	2.48%
2020-11-13	67.95	69.28	64.57	66.26	2988562手	1987652万	-0.12	-0.18%
2020-11-06	58.10	66.50	58.10	66.38	4011097手	2506675万	7.95	13.61%
2020-10-30	58.30	59.56	56.34	58.43	2246937手	1304651万	0.11	0.19%
2020-10-23	58.15	58.80	57.20	58.32	1938395手	1125205万	0.62	1.07%
2020-10-16	55.02	58.78	55.02	57.70	2867267手	1645633万	2.95	5.39%
2020-10-09	54.47	55.20	54.11	54.75	480337手	262934万	1.45	2.72%
2020-09-30	54.12	54.45	53.00	53.30	984480手	524421万	-0.81	-1.50%
2020-09-25	55.75	56.95	53.99	54.11	1828825手	1016830万	-1.54	-2.77%
2020-09-18	54.95	56.08	54.72	55.65	1646690手	911443万	0.79	1.44%
2020-09-11	55.00	55.80	54.08	54.86	2016282手	1108948万	0.03	0.06%
2020-09-04	55.95	56.30	53.85	54.83	2312140手	1266407万	-0.21	-0.38%
2020-08-28	54.51	55.06	52.37	55.04	2777950手	1497670万	0.82	1.51%
2020-08-21	56.25	57.18	54.01	54.22	2805981手	1557205万	-2.03	-3.61%
2020-08-14	56.24	56.85	55.04	56.25	2369354手	1325755万	0.00	0.00%
2020-08-07	57.16	57.63	55.49	56.25	3547637手	2009795万	-0.66	-1.16%
2020-07-31	57.35	60.00	56.40	56.91	4802142手	2781475万	-0.25	-0.44%
2020-07-24	57.21	60.30	56.53	57.16	4466420手	2628944万	-0.05	-0.09%
2020-07-17	59.20	59.78	55.48	57.21	5335149手	3108443万	-1.78	-3.02%
2020-07-10	58.15	63.00	57.90	58.99	6401201手	3841087万	0.55	0.94%
2020-07-03	57.00	59.50	56.00	58.44	3484940手	2001852万	1.18	2.06%
2020-06-26	57.81	57.89	56.20	57.26	1991893手	1133544万	-1.58	-2.69%
2020-06-19	58.12	58.99	57.12	58.84	2057142手	1193376万	-0.08	-0.14%
2020-06-12	61.58	63.00	57.07	58.92	2496820手	1514796万	-1.25	-2.08%
2020-06-05	57.51	61.01	57.19	60.17	2747420手	1616717万	3.23	5.67%
2020-05-29	55.64	57.60	54.39	56.94	1900729手	1068401万	1.32	2.37%
2020-05-22	58.00	59.00	55.61	55.62	1803805手	1033935万	-2.31	-3.99%
2020-05-15	57.98	59.36	57.70	57.93	2798004手	1638500万	0.94	1.65%
2020-05-08	53.82	57.58	53.82	56.99	2272305手	1258792万	2.22	4.05%
2020-04-30	53.98	55.88	53.56	54.77	1605103手	879236万	0.62	1.15%
2020-04-24	54.75	55.10	52.75	54.15	1870695手	1012958万	-0.55	-1.00%
2020-04-17	55.00	57.60	53.80	54.70	3400747手	1882374万	0.96	1.79%
2020-04-10	52.99	55.22	51.53	53.74	2038845手	1078271万	1.78	3.43%
2020-04-03	51.85	52.90	50.88	51.96	1751190手	910442万	-0.61	-1.16%
2020-03-27	50.00	54.70	49.08	52.57	2661530手	1385273万	1.00	1.94%
2020-03-20	57.37	57.38	48.40	51.57	3603047手	1882720万	-5.34	-9.38%
2020-03-13	60.00	61.18	55.00	56.91	2530643手	1487271万	-4.57	-7.43%
2020-03-06	59.10	63.00	58.70	61.48	2922774手	1778500万	2.28	3.85%
2020-02-28	62.12	62.30	58.40	59.20	2831643手	1709796万	-3.44	-5.49%
2020-02-21	61.50	63.50	61.11	62.64	2542772手	1587300万	-0.09	-0.14%
2020-02-14	62.00	64.45	61.27	62.73	1821866手	1148749万	0.35	0.56%
2020-02-07	58.00	63.71	57.55	62.38	3290899手	2013260万	-1.56	-2.44%
2020-01-23	68.30	68.39	63.52	63.94	1553664手	1024504万	-3.97	-5.85%
2020-01-17	69.92	70.44	66.94	67.91	1522900手	1043521万	-1.84	-2.64%
2020-01-10	66.80	70.56	65.00	69.75	1915240手	1302967万	2.65	3.95%
2020-01-03	65.99	68.70	65.90	67.10	832318手	561450万	1.52	2.32%
2019-12-31	36.45	65.86	35.56	65.58	1647087手	733028万	1.05	1.63%
2019-12-27	65.07	65.76	64.15	64.53	1142431手	741267万	0.02	0.03%
2019-12-20	63.38	66.10	62.72	64.51	1665477手	1071513万	1.52	2.41%
2019-12-13	62.39	63.39	61.12	62.99	1461820手	909584万	0.60	0.96%
2019-12-06	60.00	63.46	59.20	62.39	2450504手	1506522万	4.68	8.11%
2019-11-29	56.72	58.78	56.36	57.71	1682490手	973325万	0.99	1.75%
2019-11-22	58.79	59.97	56.20	56.72	1608129手	936459万	-2.14	-3.64%
2019-11-15	62.30	62.45	58.48	58.86	2238714手	1339163万	-4.75	-7.47%
2019-11-08	64.10	65.16	62.80	63.61	2104440手	1346510万	-0.17	-0.27%
2019-11-01	57.15	64.40	56.46	63.78	2992934手	1801544万	6.63	11.60%
2019-10-25	57.72	59.33	56.04	57.15	1109793手	640841万	-0.65	-1.12%
2019-10-18	59.20	59.59	57.69	57.80	1013066手	595224万	-0.77	-1.31%
2019-10-11	57.50	58.90	56.51	58.57	996835手	576572万	1.27	2.22%
2019-09-30	56.90	58.08	56.58	57.30	226118手	130085万	0.40	0.70%
2019-09-27	58.40	58.61	56.36	56.90	1010152手	582338万	-1.14	-1.96%
2019-09-20	59.47	59.50	57.30	58.04	1219050手	711253万	-1.57	-2.63%
2019-09-12	59.19	60.12	58.01	59.61	1208203手	715873万	0.81	1.38%
2019-09-06	56.95	60.56	56.70	58.80	2708738手	1583729万	3.30	5.95%
2019-08-30	53.46	55.99	53.26	55.50	1767301手	973313万	0.61	1.11%
2019-08-23	51.80	55.45	51.55	54.89	2020173手	1088165万	3.64	7.10%
2019-08-16	49.80	53.00	49.60	51.25	1575046手	808522万	1.31	2.62%
2019-08-09	53.40	53.80	49.05	49.94	1857336手	947265万	-3.49	-6.53%
2019-08-02	55.45	55.89	51.31	53.43	1814499手	982663万	-2.03	-3.66%
2019-07-26	54.20	55.56	53.53	55.46	1278301手	700070万	1.26	2.33%
2019-07-19	55.89	56.60	53.70	54.20	1749224手	957479万	-2.28	-4.04%
2019-07-12	57.70	57.74	55.51	56.48	1601336手	903075万	-1.62	-2.79%