格力电器(000651)股票信息
| 股票代码 | 000651 |
| 股票名称 | 格力电器 |
| 最新价/元 | 44.90 |
| 涨跌额/元 | 0.48 |
| 涨跌幅/% | 1.08 |
| 买入/元 | 44.89 |
| 卖出/元 | 44.90 |
| 昨收/元 | 44.42 |
| 今开/元 | 44.49 |
| 最高/元 | 45.00 |
| 最低/元 | 44.49 |
| 成交量/手 | 298953.86 |
| 成交额/万 | 134194.12 |
| 股净值/元 | 7.70 |
| 市净率 | 1.76 |
| 总市值/万 | 25150311.78 |
| 流通值/万 | 24762124.66 |
| 换手率/% | 0.54 |
| 入市日期 | 1996-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:17 |
格力电器(000651)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 44.49 | 44.90 | 0.48 | 1.08 | 298953.86 | 134194.12 | 0.54 |
| 2025-06-23 | 44.60 | 44.42 | -0.22 | -0.49 | 290723.50 | 129033.57 | 0.53 |
| 2025-06-20 | 44.08 | 44.64 | 0.56 | 1.27 | 248254.48 | 110405.72 | 0.45 |
| 2025-06-19 | 44.46 | 44.08 | -0.40 | -0.90 | 275096.48 | 121698.37 | 0.50 |
| 2025-06-18 | 44.49 | 44.48 | 0.03 | 0.07 | 212106.06 | 94537.14 | 0.38 |
| 2025-06-17 | 44.61 | 44.45 | -0.15 | -0.34 | 256592.89 | 114220.37 | 0.47 |
| 2025-06-16 | 44.92 | 44.60 | -0.32 | -0.71 | 304698.16 | 136304.92 | 0.55 |
| 2025-06-13 | 44.71 | 44.92 | 0.06 | 0.13 | 352204.51 | 157950.45 | 0.64 |
| 2025-06-12 | 44.89 | 44.86 | 0.09 | 0.20 | 270084.11 | 120865.07 | 0.49 |
| 2025-06-11 | 44.62 | 44.77 | 0.12 | 0.27 | 226642.17 | 101472.28 | 0.41 |
| 2025-06-10 | 44.82 | 44.65 | -0.17 | -0.38 | 339236.02 | 151807.48 | 0.62 |
| 2025-06-09 | 45.00 | 44.82 | -0.05 | -0.11 | 274460.34 | 122905.26 | 0.50 |
| 2025-06-06 | 45.03 | 44.87 | -0.07 | -0.16 | 222151.71 | 99863.33 | 0.40 |
| 2025-06-05 | 45.38 | 44.94 | -0.38 | -0.84 | 356488.52 | 160330.75 | 0.65 |
| 2025-06-04 | 45.05 | 45.32 | 0.34 | 0.76 | 305372.64 | 138282.62 | 0.55 |
| 2025-06-03 | 46.23 | 44.98 | -1.44 | -3.10 | 733643.23 | 331411.24 | 1.33 |
| 2025-05-30 | 46.07 | 46.42 | 0.36 | 0.78 | 318706.76 | 147454.76 | 0.58 |
| 2025-05-29 | 46.60 | 46.06 | -0.62 | -1.33 | 352636.69 | 162870.61 | 0.64 |
| 2025-05-28 | 46.36 | 46.68 | 0.50 | 1.08 | 231386.83 | 107544.39 | 0.42 |
| 2025-05-27 | 46.05 | 46.18 | 0.14 | 0.30 | 178542.91 | 82624.52 | 0.32 |
| 2025-05-26 | 46.57 | 46.04 | -0.52 | -1.12 | 257220.90 | 118648.03 | 0.47 |
| 2025-05-23 | 47.01 | 46.56 | -0.52 | -1.11 | 327488.85 | 153608.39 | 0.59 |
| 2025-05-22 | 46.88 | 47.08 | 0.21 | 0.45 | 228984.44 | 107778.18 | 0.42 |
| 2025-05-21 | 46.90 | 46.87 | -0.13 | -0.28 | 211477.26 | 99362.00 | 0.38 |
| 2025-05-20 | 45.75 | 47.00 | 1.29 | 2.82 | 470336.80 | 218982.93 | 0.85 |
| 2025-05-19 | 45.70 | 45.71 | 0.13 | 0.29 | 220714.91 | 100813.12 | 0.40 |
| 2025-05-16 | 46.21 | 45.58 | -0.62 | -1.34 | 310925.20 | 141961.21 | 0.56 |
| 2025-05-15 | 46.07 | 46.20 | 0.30 | 0.65 | 288515.08 | 132859.13 | 0.52 |
| 2025-05-14 | 47.00 | 46.90 | -0.08 | -0.17 | 331513.76 | 155575.65 | 0.60 |
| 2025-05-13 | 47.00 | 46.98 | 0.08 | 0.17 | 248680.39 | 116733.15 | 0.45 |
| 2025-05-12 | 47.18 | 46.90 | -0.10 | -0.21 | 335058.72 | 157247.13 | 0.61 |
| 2025-05-09 | 46.68 | 47.00 | 0.48 | 1.03 | 317423.61 | 149281.95 | 0.58 |
| 2025-05-08 | 46.19 | 46.52 | 0.42 | 0.91 | 267159.83 | 124130.42 | 0.48 |
| 2025-05-07 | 45.98 | 46.10 | 0.63 | 1.39 | 406180.40 | 187299.75 | 0.74 |
| 2025-05-06 | 45.89 | 45.47 | -0.09 | -0.20 | 391608.45 | 178379.86 | 0.71 |
| 2025-04-30 | 46.35 | 45.56 | -0.71 | -1.53 | 330522.85 | 151403.65 | 0.60 |
| 2025-04-29 | 46.73 | 46.27 | -0.28 | -0.60 | 337778.60 | 156074.64 | 0.61 |
| 2025-04-28 | 46.81 | 46.55 | 1.33 | 2.94 | 863703.64 | 404600.09 | 1.57 |
| 2025-04-25 | 45.31 | 45.22 | -0.18 | -0.40 | 233137.06 | 105475.04 | 0.42 |
| 2025-04-24 | 45.29 | 45.40 | 0.11 | 0.24 | 204351.41 | 92544.32 | 0.37 |
| 2025-04-23 | 45.70 | 45.29 | -0.26 | -0.57 | 221351.89 | 100659.76 | 0.40 |
| 2025-04-22 | 45.17 | 45.55 | 0.36 | 0.80 | 216664.59 | 98644.67 | 0.39 |
| 2025-04-21 | 45.25 | 45.19 | -0.11 | -0.24 | 206954.49 | 93499.16 | 0.38 |
| 2025-04-18 | 44.87 | 45.30 | 0.32 | 0.71 | 225437.61 | 101987.24 | 0.41 |
| 2025-04-17 | 45.13 | 44.98 | -0.30 | -0.66 | 202413.45 | 90952.08 | 0.37 |
| 2025-04-16 | 44.68 | 45.28 | 0.42 | 0.94 | 340480.85 | 153082.04 | 0.62 |
| 2025-04-15 | 43.89 | 44.86 | 0.97 | 2.21 | 517243.00 | 230466.22 | 0.94 |
| 2025-04-14 | 45.10 | 43.89 | -1.21 | -2.68 | 669545.66 | 295492.83 | 1.21 |
| 2025-04-11 | 44.60 | 45.10 | 0.29 | 0.65 | 304088.72 | 136106.47 | 0.55 |
| 2025-04-10 | 44.71 | 44.81 | -0.06 | -0.13 | 436561.85 | 194950.50 | 0.79 |
| 2025-04-09 | 44.17 | 44.87 | 0.25 | 0.56 | 551324.82 | 246295.98 | 1.00 |
| 2025-04-08 | 43.28 | 44.62 | 1.32 | 3.05 | 755973.37 | 332761.03 | 1.37 |
| 2025-04-07 | 43.20 | 43.30 | -2.05 | -4.52 | 927197.76 | 403030.86 | 1.68 |
| 2025-04-03 | 44.75 | 45.35 | 0.18 | 0.40 | 401416.06 | 180826.06 | 0.73 |
| 2025-04-02 | 45.13 | 45.17 | 0.04 | 0.09 | 316119.56 | 143511.85 | 0.57 |
| 2025-04-01 | 45.33 | 45.13 | -0.33 | -0.73 | 357328.94 | 161412.61 | 0.65 |
| 2025-03-31 | 45.35 | 45.46 | 0.18 | 0.40 | 438528.63 | 200931.41 | 0.80 |
| 2025-03-28 | 45.19 | 45.28 | 0.09 | 0.20 | 312833.69 | 141704.20 | 0.57 |
| 2025-03-27 | 44.99 | 45.19 | 0.24 | 0.53 | 297438.97 | 134275.22 | 0.54 |
| 2025-03-26 | 45.00 | 44.95 | -0.21 | -0.47 | 368421.14 | 165203.48 | 0.67 |
| 2025-03-25 | 44.96 | 45.16 | 0.18 | 0.40 | 536152.34 | 242496.07 | 0.97 |
| 2025-03-24 | 44.47 | 44.98 | 1.24 | 2.84 | 848866.42 | 381444.96 | 1.54 |
| 2025-03-21 | 42.79 | 43.74 | 1.03 | 2.41 | 708548.32 | 308767.44 | 1.28 |
| 2025-03-20 | 43.57 | 42.71 | -0.90 | -2.06 | 439161.50 | 188906.72 | 0.80 |
| 2025-03-19 | 43.85 | 43.61 | -0.16 | -0.37 | 293418.58 | 127843.07 | 0.53 |
| 2025-03-18 | 43.46 | 43.77 | 0.47 | 1.09 | 431629.20 | 188562.39 | 0.78 |
| 2025-03-17 | 43.30 | 43.30 | 0.10 | 0.23 | 355248.07 | 153773.66 | 0.64 |
| 2025-03-14 | 42.54 | 43.20 | 0.67 | 1.58 | 516621.57 | 222757.45 | 0.94 |
| 2025-03-13 | 42.10 | 42.53 | 0.41 | 0.97 | 507057.52 | 216180.92 | 0.92 |
| 2025-03-12 | 42.36 | 42.12 | -0.23 | -0.54 | 329319.60 | 138824.96 | 0.60 |
| 2025-03-11 | 41.90 | 42.35 | 0.10 | 0.24 | 348545.28 | 146962.61 | 0.63 |
| 2025-03-10 | 41.86 | 42.25 | 0.39 | 0.93 | 365830.74 | 153523.85 | 0.66 |
| 2025-03-07 | 41.99 | 41.86 | -0.25 | -0.59 | 314474.80 | 131734.52 | 0.57 |
| 2025-03-06 | 42.15 | 42.11 | 0.05 | 0.12 | 453774.05 | 190683.75 | 0.82 |
| 2025-03-05 | 41.73 | 42.06 | 0.37 | 0.89 | 519028.43 | 217670.86 | 0.94 |
| 2025-03-04 | 41.95 | 41.69 | 1.13 | 2.79 | 1100128.39 | 462644.74 | 1.99 |
| 2025-03-03 | 40.84 | 40.56 | -0.29 | -0.71 | 419938.96 | 170921.01 | 0.76 |
| 2025-02-28 | 41.38 | 40.85 | -0.58 | -1.40 | 613728.40 | 253115.16 | 1.11 |
| 2025-02-27 | 40.95 | 41.43 | 0.51 | 1.25 | 737997.39 | 305230.17 | 1.34 |
| 2025-02-26 | 40.50 | 40.92 | 0.42 | 1.04 | 489297.10 | 199574.25 | 0.89 |
| 2025-02-25 | 41.18 | 40.50 | -0.77 | -1.87 | 666441.55 | 271282.04 | 1.21 |
| 2025-02-24 | 41.16 | 41.27 | -0.09 | -0.22 | 537525.98 | 221844.98 | 0.97 |
| 2025-02-21 | 41.84 | 41.36 | -0.49 | -1.17 | 819511.22 | 337347.44 | 1.49 |
| 2025-02-20 | 41.85 | 41.85 | -0.09 | -0.22 | 624175.02 | 259978.95 | 1.13 |
| 2025-02-19 | 43.04 | 41.94 | -1.09 | -2.53 | 950387.14 | 399786.97 | 1.72 |
| 2025-02-18 | 43.50 | 43.03 | -0.64 | -1.47 | 430421.78 | 185904.72 | 0.78 |
| 2025-02-17 | 43.81 | 43.67 | -0.32 | -0.73 | 371430.79 | 161502.43 | 0.67 |
| 2025-02-14 | 43.70 | 43.99 | 0.17 | 0.39 | 281228.53 | 123828.03 | 0.51 |
| 2025-02-13 | 43.70 | 43.82 | 0.06 | 0.14 | 338050.98 | 148343.61 | 0.61 |
| 2025-02-12 | 43.65 | 43.76 | 0.10 | 0.23 | 270727.84 | 117841.28 | 0.49 |
| 2025-02-11 | 43.97 | 43.66 | -0.22 | -0.50 | 291796.56 | 127554.63 | 0.53 |
| 2025-02-10 | 44.12 | 43.88 | -0.24 | -0.54 | 305897.85 | 134123.30 | 0.55 |
| 2025-02-07 | 43.68 | 44.12 | 0.48 | 1.10 | 401399.29 | 176319.99 | 0.73 |
| 2025-02-06 | 43.87 | 43.64 | -0.19 | -0.43 | 343096.83 | 149505.51 | 0.62 |
| 2025-02-05 | 44.54 | 43.83 | -1.06 | -2.36 | 344664.86 | 151480.22 | 0.62 |
| 2025-01-27 | 44.47 | 44.89 | 0.43 | 0.97 | 283539.72 | 127408.38 | 0.51 |
| 2025-01-24 | 44.27 | 44.46 | 0.19 | 0.43 | 331517.45 | 147527.72 | 0.60 |
| 2025-01-23 | 44.25 | 44.27 | 0.21 | 0.48 | 375097.78 | 166730.33 | 0.68 |
| 2025-01-22 | 44.66 | 44.06 | -0.70 | -1.56 | 396855.82 | 174697.49 | 0.72 |
| 2025-01-21 | 45.38 | 44.76 | -0.32 | -0.71 | 300010.69 | 134524.89 | 0.54 |
日K线
周K线
月K线
