证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

格力电器(000651)每日行情

至
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
2009-11-26 27.40 27.45 25.43 25.58 291611 7651979 -1.62 -5.96%
2009-11-25 26.80 27.60 26.70 27.20 255445 6950729 0.33 1.23%
2009-11-24 28.00 28.30 26.85 26.87 181774 5037068 -1.05 -3.76%
2009-11-23 27.30 28.00 27.13 27.92 187792 5198120 0.57 2.08%
2009-11-20 27.60 27.60 27.14 27.35 158535 4328733 -0.25 -0.91%
2009-11-19 27.85 27.86 27.10 27.60 196636 5388395 -0.28 -1.00%
2009-11-18 28.86 28.87 27.70 27.88 144806 4059758 -0.82 -2.86%
2009-11-17 28.67 28.92 28.30 28.70 83880 2406742 -0.20 -0.69%
2009-11-16 28.15 29.61 28.15 28.90 177189 5131772 0.89 3.18%
2009-11-13 28.15 28.67 27.50 28.01 130302 3652230 -0.14 -0.50%
2009-11-12 27.94 28.95 27.45 28.15 172681 4887945 0.25 0.90%
2009-11-11 28.35 28.35 27.50 27.90 80689 2243950 0.10 0.36%
2009-11-10 27.44 27.88 27.20 27.80 184967 5091955 0.42 1.53%
2009-11-09 27.50 27.50 26.78 27.38 132564 3574650 0.08 0.29%
2009-11-06 27.65 28.20 27.28 27.30 105831 2921147 -0.34 -1.23%
2009-11-05 27.76 27.93 26.95 27.64 180669 4939416 -0.12 -0.43%
2009-11-04 28.21 28.30 27.63 27.76 156671 4365529 -0.43 -1.52%
2009-11-03 27.51 28.34 27.33 28.19 111009 3114856 0.66 2.40%
2009-11-02 26.40 27.80 26.20 27.53 114060 3106244 0.53 1.96%
2009-10-30 26.98 27.30 26.03 27.00 123092 3307434 0.44 1.66%
2009-10-29 26.64 27.60 26.06 26.56 191746 5203251 -0.41 -1.52%
2009-10-28 26.43 27.30 26.00 26.97 174034 4682111 0.57 2.16%
2009-10-27 25.70 26.90 25.48 26.40 338999 9002641 0.59 2.29%
2009-10-26 25.30 25.85 24.88 25.81 139775 3560551 0.72 2.87%
2009-10-23 24.51 25.50 24.51 25.09 82322 2070448 0.59 2.41%
2009-10-22 24.50 25.00 24.20 24.50 93010 2273134 -0.25 -1.01%
2009-10-21 25.60 25.98 24.69 24.75 130074 3276869 -0.75 -2.94%
2009-10-20 25.30 25.51 24.98 25.50 115963 2924207 0.27 1.07%
2009-10-19 24.62 25.77 24.62 25.23 161678 4101082 0.59 2.39%
2009-10-16 24.50 25.22 24.13 24.64 143312 3549674 0.14 0.57%
2009-10-15 23.80 24.93 23.67 24.50 259198 6317834 0.79 3.33%
2009-10-14 23.55 24.20 23.55 23.71 127290 3046538 0.16 0.68%
2009-10-13 23.40 23.86 23.39 23.55 65522 1544169 0.03 0.13%
2009-10-12 23.10 24.18 23.00 23.52 205165 4877746 0.42 1.82%
2009-10-09 22.15 23.25 22.15 23.10 131697 3028003 1.30 5.96%
2009-09-30 21.92 22.20 21.58 21.80 60169 1313670 0.07 0.32%
2009-09-29 21.82 22.20 21.28 21.73 60052 1295042 -0.07 -0.32%
2009-09-28 22.80 23.17 21.71 21.80 64387 1445359 -0.69 -3.07%
2009-09-25 22.00 23.20 21.70 22.49 81962 1850401 0.12 0.54%
2009-09-24 22.99 22.99 22.10 22.37 119707 2693629 -0.76 -3.29%
2009-09-23 22.90 23.50 22.66 23.13 215683 4989343 0.11 0.48%
N 2009-09-22 22.16 24.00 22.11 23.02 344970 8031004 0.88 3.98%
2009-09-21 21.61 22.16 21.00 22.14 119378 2604988 0.53 2.45%
2009-09-18 22.51 22.74 21.50 21.61 88511 1956537 -0.90 -4.00%
2009-09-17 22.00 22.76 21.97 22.51 147912 3319490 0.51 2.32%
2009-09-16 22.00 22.30 21.50 22.00 119153 2604925 -0.02 -0.09%
2009-09-15 21.80 22.41 21.67 22.02 155583 3433683 0.10 0.46%
N 2009-09-14 20.98 22.02 20.80 21.92 191601 4134538 1.14 5.49%
2009-09-11 20.65 21.07 20.57 20.78 69543 1449664 0.04 0.19%
N 2009-09-10 21.20 21.50 20.64 20.74 66085 1388117 -0.52 -2.45%
2009-09-09 21.00 21.34 20.68 21.26 121363 2544458 0.40 1.92%
2009-09-08 20.59 21.08 20.21 20.86 91243 1900162 0.26 1.26%
N 2009-09-07 20.65 21.18 20.45 20.60 110763 2303315 0.02 0.10%
N 2009-09-04 20.24 20.68 20.13 20.58 72393 1477310 0.34 1.68%
N 2009-09-03 19.25 20.32 19.21 20.24 139098 2777675 0.99 5.14%
2009-09-02 18.91 19.40 18.80 19.25 79514 1521579 0.25 1.32%
2009-09-01 19.17 19.80 18.90 19.00 104884 2023375 -0.18 -0.94%
2009-08-31 20.28 20.50 19.08 19.18 101741 2017399 -1.16 -5.70%
N 2009-08-28 21.20 21.44 20.20 20.34 150113 3127081 -0.85 -4.01%
N 2009-08-27 22.00 22.43 20.98 21.19 231975 5006544 -1.20 -5.36%
N 2009-08-26 21.79 22.65 21.56 22.39 173522 3850384 0.55 2.52%
2009-08-25 21.63 22.01 20.90 21.84 143703 3072902 0.14 0.65%
2009-08-24 21.40 21.94 21.28 21.70 103995 2253672 0.36 1.69%
2009-08-21 20.53 21.55 20.40 21.34 133706 2837932 0.81 3.94%
N 2009-08-20 19.65 20.76 19.65 20.53 97715 1986967 0.66 3.32%
2009-08-19 20.50 20.50 19.40 19.87 83655 1664925 -0.33 -1.63%
2009-08-18 19.22 20.51 18.90 20.20 122993 2438783 0.85 4.39%
N 2009-08-17 19.98 20.16 18.97 19.35 157815 3111979 -0.90 -4.44%
2009-08-14 20.85 21.18 20.11 20.25 146022 2992033 -0.59 -2.83%
2009-08-13 20.99 21.20 20.51 20.84 99982 2090880 -0.18 -0.86%
2009-08-12 22.13 22.13 20.94 21.02 186813 4028582 -1.20 -5.40%
2009-08-11 21.80 22.36 21.30 22.22 195643 4298804 0.42 1.93%
2009-08-10 22.05 22.27 20.95 21.80 215843 4647765 -0.10 -0.46%
N 2009-08-07 22.80 22.95 21.85 21.90 180815 4038005 -1.01 -4.41%
2009-08-06 23.18 23.63 22.90 22.91 350622 8149860 0.13 0.57%
2009-08-05 23.10 23.30 22.58 22.78 161003 3671797 -0.48 -2.06%
2009-08-04 22.18 23.38 22.05 23.26 272688 6211264 1.08 4.87%
2009-08-03 22.58 22.58 21.85 22.18 241242 5319264 -0.22 -0.98%
2009-07-31 22.40 22.59 22.06 22.40 125637 2804629 0.40 1.82%
2009-07-30 21.82 22.40 21.43 22.00 183471 4013598 0.01 0.04%
2009-07-29 23.15 23.20 20.90 21.99 337009 7524023 -1.21 -5.22%
2009-07-28 23.86 24.02 22.89 23.20 329676 7657904 -0.65 -2.73%
2009-07-27 23.98 24.06 23.35 23.85 154066 3645430 0.05 0.21%
2009-07-24 24.00 24.20 23.20 23.80 167795 3999936 0.05 0.21%
2009-07-23 23.80 24.12 23.47 23.75 130422 3097258 0.07 0.30%
N 2009-07-22 23.76 24.46 23.44 23.68 202024 4830937 -0.03 -0.13%
N 2009-07-21 23.88 24.13 23.45 23.71 205036 4885860 -0.13 -0.55%
2009-07-20 22.50 24.15 22.35 23.84 352776 8166796 1.37 6.10%
N 2009-07-17 22.65 22.91 21.90 22.47 239399 5303815 -0.25 -1.10%
N 2009-07-16 23.11 23.35 22.60 22.72 153689 3511834 -0.25 -1.09%
2009-07-15 22.98 23.14 22.75 22.97 162293 3726076 0.02 0.09%
2009-07-14 23.10 23.18 22.61 22.95 166428 3805891 0.11 0.48%
N 2009-07-13 22.61 23.50 22.61 22.84 250243 5770906 0.26 1.15%
N 2009-07-10 21.61 22.96 21.61 22.58 382976 8692550 1.23 5.76%
2009-07-09 20.20 21.59 20.09 21.35 285392 5997013 1.16 5.75%
2009-07-08 20.50 20.57 19.90 20.19 141297 2855368 -0.46 -2.23%
2009-07-07 20.39 21.00 20.01 20.65 252253 5201311 0.07 0.34%
2009-07-06 20.00 20.60 19.53 20.58 254845 5073419 0.62 3.11%
N 2009-07-03 19.90 20.23 19.70 19.96 227683 4531730 0.06 0.30%
2009-07-02 20.59 20.60 19.79 19.90 293845 5901629 -0.70 -3.40%
2009-07-01 20.81 21.20 20.37 20.60 170770 3523938 -0.30 -1.44%
2009-06-30 20.82 21.03 20.61 20.90 130646 2722280 0.07 0.34%
2009-06-29 21.00 21.10 20.68 20.83 130019 2711721 -0.11 -0.53%
N 2009-06-26 20.75 21.16 20.60 20.94 137071 2862652 0.24 1.16%
2009-06-25 20.10 21.62 20.10 20.70 332937 6952300 0.75 3.76%
N 2009-06-24 18.80 20.10 18.69 19.95 247582 4841758 1.05 5.56%
N 2009-06-23 18.88 19.20 18.55 18.90 116556 2195117 -0.10 -0.53%
2009-06-22 19.50 19.66 18.88 19.00 158318 3045418 -0.36 -1.86%
2009-06-19 18.84 19.60 18.77 19.36 183993 3548353 0.58 3.09%
2009-06-18 18.82 19.22 18.60 18.78 113360 2140137 0.07 0.37%
2009-06-17 18.54 18.80 18.40 18.71 98231 1826383 0.19 1.03%
N 2009-06-16 18.68 18.68 18.38 18.52 82806 1531141 -0.19 -1.01%
2009-06-15 18.31 18.78 18.25 18.71 100930 1873207 0.38 2.07%
2009-06-12 19.15 19.18 18.21 18.33 189782 3506223 -0.82 -4.28%
2009-06-11 19.55 19.55 19.10 19.15 90458 1744401 -0.40 -2.05%
2009-06-10 19.10 19.72 18.99 19.55 199908 3869852 0.55 2.90%
2009-06-09 18.44 19.00 17.98 19.00 180151 3328214 0.49 2.65%
2009-06-08 18.90 18.90 18.30 18.51 146443 2708209 -0.40 -2.12%
2009-06-05 19.30 19.30 18.71 18.91 158217 2982906 -0.29 -1.51%
2009-06-04 19.55 19.83 18.99 19.20 145258 2804408 -0.09 -0.47%
2009-06-03 19.85 19.86 19.08 19.29 175952 3398615 -10.88 -36.06%
2009-06-02 31.10 31.17 30.03 30.17 99258 3022478 -0.67 -2.17%
2009-06-01 30.71 30.95 30.35 30.84 89585 2751130 0.44 1.45%
2009-05-27 30.40 30.60 29.89 30.40 37902 1150053 0.06 0.20%