当前位置: 爱股网 > 股票行情 > 格力电器(000651)股票行情

格力电器(000651)股票行情

格力电器(000651)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	38.16	37.94	-0.19	-0.50%	37.90	38.35	192844	73451.16	0.35%
2026-03-25	37.68	38.13	0.53	1.41%	37.55	38.15	261142	99051.68	0.47%
2026-03-24	37.15	37.60	0.66	1.79%	37.02	37.69	333400	124550.48	0.60%
2026-03-23	37.72	36.94	-1.28	-3.35%	36.83	37.75	553679	205891.36	1.00%
2026-03-20	38.55	38.22	-0.34	-0.88%	38.13	38.77	447600	171725.36	0.81%
2026-03-19	38.80	38.56	-0.46	-1.18%	38.44	38.98	312052	120717.16	0.57%
2026-03-18	38.94	39.02	0.08	0.21%	38.71	39.05	353550	137460.89	0.64%
2026-03-17	38.90	38.94	0.16	0.41%	38.83	39.20	438065	171046.00	0.79%
2026-03-16	38.50	38.78	0.18	0.47%	38.39	38.90	422740	163778.12	0.77%
2026-03-13	37.88	38.60	0.72	1.90%	37.80	38.66	593264	227790.27	1.08%
2026-03-12	37.70	37.88	0.08	0.21%	37.58	37.92	239997	90574.10	0.44%
2026-03-11	37.75	37.80	0.06	0.16%	37.54	37.87	276145	104152.75	0.50%
2026-03-10	37.37	37.74	0.41	1.10%	37.34	37.74	285654	107245.08	0.52%
2026-03-09	37.20	37.33	-0.07	-0.19%	37.03	37.48	300943	112075.95	0.55%
2026-03-06	37.00	37.40	0.36	0.97%	36.85	37.43	266635	99130.19	0.48%
2026-03-05	36.93	37.04	0.15	0.41%	36.93	37.12	241403	89355.70	0.44%
2026-03-04	37.00	36.89	-0.20	-0.54%	36.60	37.03	429859	158090.22	0.78%
2026-03-03	37.19	37.09	-0.11	-0.30%	37.01	37.45	457098	169906.36	0.83%
2026-03-02	37.30	37.20	-0.25	-0.67%	37.01	37.36	452751	168267.08	0.82%
2026-02-27	37.58	37.45	-0.14	-0.37%	37.22	37.67	472218	176740.05	0.86%
2026-02-26	37.50	37.59	-0.90	-2.34%	37.50	37.94	843414	317537.91	1.53%
2026-02-25	38.48	38.49	0.06	0.16%	38.42	38.78	338465	130694.63	0.61%
2026-02-24	38.60	38.43	0.06	0.16%	38.38	38.65	252061	96871.19	0.46%
2026-02-13	38.43	38.37	-0.06	-0.16%	38.26	38.52	197194	75726.73	0.36%
2026-02-12	38.64	38.43	-0.29	-0.75%	38.39	38.70	271633	104413.96	0.49%
2026-02-11	38.78	38.72	-0.08	-0.21%	38.69	38.86	182239	70629.72	0.33%
2026-02-10	38.62	38.80	0.18	0.47%	38.54	38.83	232275	89871.85	0.42%
2026-02-09	38.61	38.62	0.06	0.16%	38.54	38.70	238335	91964.14	0.43%
2026-02-06	38.80	38.56	-0.36	-0.92%	38.52	38.99	298606	115326.38	0.54%
2026-02-05	38.75	38.92	0.04	0.10%	38.63	39.00	346115	134364.36	0.63%
2026-02-04	38.26	38.88	0.52	1.36%	38.18	38.88	379664	146688.84	0.69%
2026-02-03	38.53	38.36	-0.18	-0.47%	38.18	38.79	376331	144295.55	0.68%
2026-02-02	38.60	38.54	-0.16	-0.41%	38.50	39.08	367220	142423.53	0.67%
2026-01-30	38.85	38.70	-0.18	-0.46%	38.63	39.19	449104	174721.38	0.81%
2026-01-29	38.27	38.88	0.55	1.43%	37.99	38.97	747272	286881.47	1.35%
2026-01-28	38.91	38.33	-0.58	-1.49%	38.28	38.91	722084	277561.97	1.31%
2026-01-27	39.10	38.91	-0.16	-0.41%	38.89	39.30	461231	180272.77	0.84%
2026-01-26	39.43	39.07	-0.36	-0.91%	39.02	39.58	628567	246383.83	1.14%
2026-01-23	39.97	39.43	-0.42	-1.05%	39.40	39.97	685535	271052.53	1.24%
2026-01-22	40.79	40.85	0.08	0.20%	40.58	41.05	471743	192828.70	0.86%
2026-01-21	41.30	40.77	-0.51	-1.24%	40.65	41.34	662525	270967.28	1.20%
2026-01-20	40.54	41.28	0.75	1.85%	40.46	41.35	906361	372042.50	1.64%
2026-01-19	40.36	40.53	0.18	0.45%	40.36	40.64	414366	167873.55	0.75%
2026-01-16	40.22	40.35	0.23	0.57%	40.22	40.48	459310	185179.12	0.83%
2026-01-15	40.20	40.12	-0.08	-0.20%	40.10	40.33	324847	130490.56	0.59%
2026-01-14	40.31	40.20	-0.13	-0.32%	40.16	40.39	454446	182956.20	0.82%
2026-01-13	40.60	40.33	-0.20	-0.49%	40.25	40.65	461470	186558.27	0.84%
2026-01-12	40.47	40.53	0.05	0.12%	40.26	40.58	393084	158832.28	0.71%
2026-01-09	40.43	40.48	0.04	0.10%	40.36	40.53	292909	118478.76	0.53%
2026-01-08	40.43	40.44	0.00	0.00%	40.28	40.48	270930	109448.78	0.49%
2026-01-07	40.82	40.44	-0.38	-0.93%	40.42	40.82	423632	171628.88	0.77%
2026-01-06	40.77	40.82	0.06	0.15%	40.65	40.86	395447	161214.30	0.72%
2026-01-05	40.34	40.76	0.54	1.34%	40.22	40.80	496729	201384.81	0.90%
2025-12-31	40.56	40.22	-0.31	-0.76%	40.15	40.81	502973	202797.59	0.91%
2025-12-30	40.66	40.53	-0.19	-0.47%	40.37	40.76	383899	155508.45	0.70%
2025-12-29	40.76	40.72	-0.04	-0.10%	40.64	41.12	392741	160565.23	0.71%
2025-12-26	40.88	40.76	-0.15	-0.37%	40.71	40.94	259173	105744.15	0.47%
2025-12-25	40.73	40.91	0.15	0.37%	40.66	41.04	264079	107998.52	0.48%
2025-12-24	40.81	40.76	-0.14	-0.34%	40.65	40.92	286647	116766.16	0.52%
2025-12-23	40.87	40.90	0.02	0.05%	40.77	41.15	330872	135500.02	0.60%
2025-12-22	41.14	40.88	-0.26	-0.63%	40.85	41.16	345820	141484.80	0.63%
2025-12-19	40.99	41.14	0.18	0.44%	40.86	41.15	307976	126363.84	0.56%
2025-12-18	41.10	40.96	-0.14	-0.34%	40.83	41.10	247356	101249.36	0.45%
2025-12-17	40.84	41.10	0.25	0.61%	40.64	41.20	424250	174026.02	0.77%
2025-12-16	40.78	40.85	-0.02	-0.05%	40.70	40.91	251553	102669.29	0.46%
2025-12-15	40.91	40.87	0.12	0.29%	40.83	41.06	360059	147541.75	0.65%
2025-12-12	40.72	40.75	0.10	0.25%	40.58	40.95	487137	198836.28	0.88%
2025-12-11	40.51	40.65	0.28	0.69%	40.48	41.08	455941	185938.12	0.83%
2025-12-10	40.30	40.37	0.02	0.05%	40.15	40.51	258695	104315.11	0.47%
2025-12-09	40.72	40.35	-0.33	-0.81%	40.30	40.84	292293	118374.05	0.53%
2025-12-08	40.88	40.68	-0.19	-0.46%	40.62	41.05	328105	133825.44	0.59%
2025-12-05	40.94	40.87	-0.07	-0.17%	40.65	41.09	274382	112075.85	0.50%
2025-12-04	40.78	40.94	0.13	0.32%	40.70	41.17	264627	108426.66	0.48%
2025-12-03	40.85	40.81	-0.09	-0.22%	40.76	41.15	371873	152446.98	0.67%
2025-12-02	40.85	40.90	0.05	0.12%	40.66	41.06	320498	130929.37	0.58%
2025-12-01	40.42	40.85	0.49	1.21%	40.32	40.85	408828	166249.52	0.74%
2025-11-28	40.28	40.36	0.03	0.07%	40.11	40.39	204371	82301.23	0.37%
2025-11-27	40.25	40.33	0.00	0.00%	40.04	40.48	295930	119184.02	0.54%
2025-11-26	40.07	40.33	0.26	0.65%	40.02	40.38	319655	128525.33	0.58%
2025-11-25	40.16	40.07	-0.04	-0.10%	39.72	40.20	413435	165090.38	0.75%

深证大盘股票行情在线 K线走势图

格力电器(000651)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58