格力电器（000651）历史行情

以下为格力电器近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	40.000	38.500	40.020	38.420	-1.410	-3.533%	4,250.83万	16.57亿	0.771%
2026-10-19	39.480	39.910	40.120	39.290	0.420	1.064%	33.93万	0.00亿	0.000%
2026-10-16	39.600	39.490	39.880	39.260	-0.210	-0.529%	27.18万	0.00亿	0.000%
2026-10-15	39.680	39.700	39.900	39.200	-0.020	-0.050%	37.39万	0.00亿	0.000%
2026-10-14	39.630	39.720	40.000	39.410	0.090	0.227%	22.92万	0.00亿	0.000%
2026-10-13	39.570	39.630	40.000	39.330	0.040	0.101%	46.05万	0.00亿	0.000%
2026-10-12	38.830	39.590	39.600	38.800	0.760	1.957%	40.91万	0.00亿	0.000%
2026-10-09	38.350	38.830	39.050	38.330	0.510	1.331%	38.12万	0.00亿	0.000%
2026-10-08	38.290	38.320	38.550	37.980	0.040	0.104%	27.36万	0.00亿	0.000%
2026-10-07	38.130	38.280	38.300	37.970	0.180	0.472%	1,851.56万	7.06亿	0.336%
2026-10-06	38.130	38.280	38.300	37.970	0.180	0.472%	1,851.56万	7.06亿	0.336%
2026-10-05	38.130	38.280	38.300	37.970	0.180	0.472%	1,851.56万	7.06亿	0.336%
2026-10-02	38.130	38.280	38.300	37.970	0.180	0.472%	1,851.56万	7.06亿	0.336%
2026-10-01	38.130	38.280	38.300	37.970	0.180	0.472%	1,851.56万	7.06亿	0.336%
2026-09-30	38.130	38.280	38.300	37.970	0.180	0.472%	18.52万	0.00亿	0.000%
2026-09-29	38.380	38.100	38.530	38.030	-0.300	-0.781%	21.48万	0.00亿	0.000%
2026-09-28	38.500	38.400	38.680	38.210	-0.100	-0.260%	24.14万	0.00亿	0.000%
2026-09-27	38.230	38.500	38.730	38.230	0.140	0.365%	2,524.13万	9.73亿	0.458%
2026-09-24	38.230	38.500	38.730	38.230	0.140	0.365%	25.24万	0.00亿	0.000%
2026-09-23	38.200	38.360	38.430	38.150	0.180	0.471%	17.23万	0.00亿	0.000%
2026-09-22	37.900	38.180	38.320	37.810	0.180	0.474%	34.38万	0.00亿	0.000%
2026-09-21	38.550	38.000	38.550	37.830	-0.560	-1.452%	48.99万	0.00亿	0.000%
2026-09-18	38.030	38.560	38.580	37.970	0.580	1.527%	29.87万	0.00亿	0.000%
2026-09-17	38.000	37.980	38.260	37.930	-0.120	-0.315%	27.05万	0.00亿	0.000%
2026-09-16	38.310	38.100	38.490	37.990	-0.200	-0.522%	33.76万	0.00亿	0.000%
2026-09-15	38.660	38.300	38.790	38.300	-0.410	-1.059%	23.83万	0.00亿	0.000%
2026-09-14	38.760	38.710	39.070	38.660	-0.030	-0.077%	21.91万	0.00亿	0.000%
2026-09-11	38.880	38.740	38.990	38.620	-0.210	-0.539%	29.80万	0.00亿	0.000%
2026-09-10	38.950	38.950	39.170	38.780	0.080	0.206%	21.50万	0.00亿	0.000%
2026-09-09	38.350	38.870	39.030	38.240	0.580	1.515%	35.22万	0.00亿	0.000%
2026-09-08	38.900	38.290	38.940	38.290	-0.610	-1.568%	45.35万	0.00亿	0.000%
2026-09-07	38.980	38.900	39.280	38.780	-0.080	-0.205%	31.41万	0.00亿	0.000%
2026-09-04	38.800	38.980	39.150	38.600	0.240	0.620%	33.23万	0.00亿	0.000%
2026-09-03	38.480	38.740	39.090	38.390	0.260	0.676%	32.15万	0.00亿	0.000%
2026-09-02	38.630	38.480	38.760	38.450	-0.070	-0.182%	30.62万	0.00亿	0.000%
2026-09-01	38.950	38.550	39.120	38.550	-0.400	-1.027%	44.57万	0.00亿	0.000%
2026-08-31	38.900	38.950	39.210	38.730	-0.050	-0.128%	37.87万	0.00亿	0.000%
2026-08-28	39.100	39.000	39.170	38.580	-0.270	-0.688%	49.49万	0.00亿	0.000%
2026-08-27	38.910	39.270	39.570	38.280	-0.310	-0.783%	77.95万	0.00亿	0.000%
2026-08-26	39.660	39.580	39.950	39.450	-0.040	-0.101%	53.85万	0.00亿	0.000%
2026-08-25	39.460	39.620	39.980	39.410	0.170	0.431%	48.58万	0.00亿	0.000%
2026-08-24	39.260	39.450	39.690	39.040	0.210	0.535%	55.55万	0.00亿	0.000%
2026-08-21	39.430	39.240	39.730	39.240	-0.180	-0.457%	43.48万	0.00亿	0.000%
2026-08-20	39.250	39.420	39.570	39.000	0.100	0.254%	38.57万	0.00亿	0.000%
2026-08-19	38.380	39.320	39.490	38.290	1.260	3.311%	75.72万	0.00亿	0.000%
2026-08-18	37.880	38.060	38.260	37.720	0.170	0.449%	29.51万	0.00亿	0.000%
2026-08-17	38.000	37.890	38.090	37.610	-0.010	-0.026%	32.57万	0.00亿	0.000%
2026-08-14	38.150	37.900	38.200	37.900	-0.340	-0.889%	33.12万	0.00亿	0.000%
2026-08-13	38.130	38.240	38.450	38.050	0.010	0.026%	26.43万	0.00亿	0.000%
2026-08-12	38.500	38.230	38.540	38.000	-0.310	-0.804%	28.17万	0.00亿	0.000%
2026-08-11	38.630	38.540	38.800	38.370	-0.130	-0.336%	31.93万	0.00亿	0.000%
2026-08-10	38.080	38.670	38.700	37.870	0.570	1.496%	41.73万	0.00亿	0.000%
2026-08-07	38.290	38.100	38.360	37.800	-0.150	-0.392%	38.92万	0.00亿	0.000%
2026-08-06	38.220	38.250	38.510	38.020	-0.020	-0.052%	36.76万	0.00亿	0.000%
2026-08-05	38.520	38.270	38.650	37.820	-0.250	-0.649%	51.06万	0.00亿	0.000%
2026-08-04	38.930	38.520	38.960	38.210	-0.440	-1.129%	68.79万	0.00亿	0.000%
2026-08-03	40.180	38.960	40.280	38.910	-1.340	-3.325%	80.60万	0.00亿	0.000%
2026-07-31	39.990	40.300	40.300	39.430	-0.170	-0.420%	73.82万	0.00亿	0.000%
2026-07-30	39.600	40.470	40.480	39.400	0.820	2.068%	67.07万	0.00亿	0.000%
2026-07-29	38.790	39.650	39.900	38.790	0.850	2.191%	74.45万	0.00亿	0.000%
2026-07-28	38.390	38.800	38.840	38.300	0.410	1.068%	38.83万	0.00亿	0.000%
2026-07-27	38.430	38.390	38.680	38.220	-0.070	-0.182%	35.93万	0.00亿	0.000%
2026-07-24	38.590	38.460	38.900	38.460	-0.110	-0.285%	39.49万	0.00亿	0.000%
2026-07-23	38.650	38.570	38.950	38.480	-0.290	-0.746%	39.88万	0.00亿	0.000%
2026-07-22	38.450	38.860	38.920	38.110	0.270	0.700%	51.98万	0.00亿	0.000%
2026-07-21	38.550	38.590	39.090	38.110	0.010	0.026%	77.72万	0.00亿	0.000%
2026-07-20	37.800	38.580	38.800	37.730	0.630	1.660%	76.40万	0.00亿	0.000%
2026-07-17	37.830	37.950	38.310	37.680	0.120	0.317%	68.31万	0.00亿	0.000%
2026-07-16	37.780	37.830	38.070	37.610	0.000	0.000%	40.85万	0.00亿	0.000%
2026-07-15	37.040	37.830	37.880	37.000	0.650	1.748%	57.96万	0.00亿	0.000%
2026-07-14	36.630	37.180	37.190	36.630	0.470	1.280%	49.90万	0.00亿	0.000%
2026-07-13	36.200	36.710	36.860	36.120	0.460	1.269%	49.51万	0.00亿	0.000%
2026-07-10	36.180	36.250	36.480	35.750	0.010	0.028%	38.66万	0.00亿	0.000%
2026-07-09	36.400	36.240	36.410	36.050	-0.300	-0.821%	29.22万	0.00亿	0.000%
2026-07-08	36.300	36.540	36.700	36.080	0.140	0.385%	30.70万	0.00亿	0.000%
2026-07-07	36.820	36.400	36.940	36.300	-0.600	-1.622%	40.12万	0.00亿	0.000%
2026-07-06	36.330	37.000	37.100	36.060	0.670	1.844%	61.90万	0.00亿	0.000%
2026-07-03	36.210	36.330	36.870	35.930	0.330	0.917%	58.95万	0.00亿	0.000%
2026-07-02	35.500	36.000	36.250	35.500	0.540	1.523%	64.66万	0.00亿	0.000%
2026-07-01	35.540	35.460	35.770	34.830	-0.040	-0.113%	59.72万	0.00亿	0.000%
2026-06-30	36.000	35.500	36.400	35.270	-0.420	-1.169%	57.55万	0.00亿	0.000%
2026-06-29	35.450	35.920	36.190	35.050	0.900	2.570%	69.79万	0.00亿	0.000%
2026-06-26	35.170	35.020	35.340	34.800	-0.140	-0.398%	44.84万	0.00亿	0.000%
2026-06-25	35.060	35.160	35.650	34.970	0.050	0.142%	57.22万	0.00亿	0.000%
2026-06-24	35.000	35.110	35.280	34.700	-0.170	-0.482%	34.75万	0.00亿	0.000%
2026-06-23	35.200	35.280	35.640	34.950	0.290	0.829%	46.70万	0.00亿	0.000%
2026-06-22	34.730	34.990	35.360	34.270	0.270	0.778%	50.94万	0.00亿	0.000%
2026-06-18	35.100	34.720	35.290	34.640	-0.430	-1.223%	55.18万	0.00亿	0.000%
2026-06-17	35.330	35.150	35.400	35.020	-0.140	-0.397%	36.50万	0.00亿	0.000%
2026-06-16	35.820	35.290	35.820	35.270	-0.570	-1.590%	47.14万	0.00亿	0.000%
2026-06-15	36.530	35.860	36.540	35.650	-0.670	-1.834%	65.91万	0.00亿	0.000%
2026-06-12	36.350	36.530	36.630	36.100	0.030	0.082%	46.13万	0.00亿	0.000%
2026-06-11	36.130	36.500	36.650	35.990	0.300	0.829%	38.45万	0.00亿	0.000%
2026-06-10	35.860	36.200	36.390	35.620	0.320	0.892%	34.75万	0.00亿	0.000%
2026-06-09	36.020	35.880	36.080	35.590	-0.230	-0.637%	39.71万	0.00亿	0.000%
2026-06-08	36.210	36.110	36.590	35.930	-0.350	-0.960%	34.26万	0.00亿	0.000%
2026-06-05	36.700	36.460	37.270	36.420	-0.420	-1.139%	36.76万	0.00亿	0.000%
2026-06-04	37.500	36.880	37.860	36.800	-0.620	-1.653%	39.04万	0.00亿	0.000%
2026-06-03	37.520	37.500	37.680	37.330	-0.020	-0.053%	29.84万	0.00亿	0.000%
2026-06-02	37.090	37.520	37.730	37.000	0.430	1.159%	46.28万	0.00亿	0.000%
2026-06-01	36.900	37.090	37.290	36.630	-0.080	-0.215%	48.65万	0.00亿	0.000%
2026-05-29	36.000	37.170	37.380	36.000	1.290	3.595%	69.48万	0.00亿	0.000%
2026-05-28	36.400	35.880	36.490	35.800	-0.730	-1.994%	37.69万	0.00亿	0.000%
2026-05-27	36.800	36.610	37.080	36.240	-0.270	-0.732%	38.48万	0.00亿	0.000%
2026-05-26	36.600	36.880	37.000	36.470	0.250	0.683%	33.68万	0.00亿	0.000%
2026-05-25	36.740	36.630	37.120	36.400	-0.110	-0.299%	32.51万	0.00亿	0.000%
2026-05-22	36.900	36.740	36.990	36.420	-0.120	-0.326%	38.67万	0.00亿	0.000%
2026-05-21	37.510	36.860	37.600	36.820	-0.650	-1.733%	36.22万	0.00亿	0.000%
2026-05-20	37.560	37.510	37.720	37.160	-0.050	-0.133%	34.27万	0.00亿	0.000%
2026-05-19	37.700	37.560	37.900	37.450	-0.150	-0.398%	40.09万	0.00亿	0.000%
2026-05-18	38.240	37.710	38.600	37.610	-0.570	-1.489%	40.21万	0.00亿	0.000%
2026-05-15	38.090	38.280	38.680	37.920	0.060	0.157%	48.98万	0.00亿	0.000%
2026-05-14	38.250	38.220	38.590	38.120	-0.080	-0.209%	37.30万	0.00亿	0.000%
2026-05-13	38.290	38.300	38.560	38.080	-0.040	-0.104%	33.78万	0.00亿	0.000%
2026-05-12	38.450	38.340	38.850	38.220	-0.120	-0.312%	46.47万	0.00亿	0.000%
2026-05-11	37.850	38.460	38.700	37.600	0.550	1.451%	67.94万	0.00亿	0.000%
2026-05-08	37.850	37.910	38.190	37.770	0.020	0.053%	38.78万	0.00亿	0.000%
2026-05-07	37.900	37.890	38.270	37.750	-0.060	-0.158%	43.75万	0.00亿	0.000%
2026-05-06	38.000	37.950	38.150	37.510	-0.100	-0.263%	61.78万	0.00亿	0.000%
2026-04-30	38.490	38.050	38.860	38.050	-0.420	-1.092%	76.44万	0.00亿	0.000%
2026-04-29	37.990	38.470	38.880	37.600	2.030	5.571%	200.70万	0.00亿	0.000%
2026-04-28	35.410	36.440	36.470	35.360	0.930	2.619%	72.50万	0.00亿	0.000%
2026-04-27	35.010	35.510	35.850	34.980	0.400	1.139%	45.17万	0.00亿	0.000%
2026-04-24	34.810	35.110	35.160	34.710	0.150	0.429%	30.84万	0.00亿	0.000%
2026-04-23	34.950	34.960	35.080	34.780	0.020	0.057%	22.51万	0.00亿	0.000%
2026-04-22	34.910	34.940	34.950	34.610	0.000	0.000%	22.77万	0.00亿	0.000%
2026-04-21	34.980	34.910	35.200	34.880	-0.030	-0.086%	27.65万	0.00亿	0.000%
2026-04-20	34.930	34.940	35.010	34.800	0.000	0.000%	26.98万	0.00亿	0.000%
2026-04-17	35.250	34.950	35.250	34.930	0.000	0.000%	38.95万	0.00亿	0.000%
2026-04-16	35.400	35.320	35.520	35.230	-0.070	-0.200%	21.94万	8.18亿	0.400%
2026-04-15	35.330	35.390	35.460	35.210	0.000	0.000%	22.34万	0.00亿	0.000%
2026-04-14	35.200	35.280	35.350	35.100	0.120	0.341%	20.11万	0.00亿	0.000%
2026-04-13	35.280	35.160	35.280	35.040	0.000	0.000%	18.41万	0.00亿	0.000%
2026-04-10	35.290	35.340	35.440	35.150	0.000	0.000%	17.13万	0.00亿	0.000%
2026-04-09	35.600	35.320	35.780	35.210	0.000	0.000%	25.48万	0.00亿	0.000%
2026-04-08	35.640	35.800	35.860	35.600	0.000	0.000%	28.50万	0.00亿	0.000%
2026-04-07	35.480	35.330	35.510	35.070	0.000	0.000%	20.83万	0.00亿	0.000%
2026-04-03	35.810	35.470	35.910	35.380	0.000	0.000%	17.21万	0.00亿	0.000%
2026-04-02	36.000	35.850	36.010	35.700	0.000	0.000%	19.65万	0.00亿	0.000%
2026-04-01	36.070	36.020	36.130	35.830	0.000	0.000%	19.28万	0.00亿	0.000%