格力电器

sz000651 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

39.72

涨跌幅

+0.23%

成交量

22,920,500 股

成交额

912,624,832 元

换手率

0.42%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	39.63	39.72	40.00	39.41	+0.23%	22,920,500	912,624,832	0.42
2026-10-13	39.57	39.63	40.00	39.33	+0.10%	46,045,100	1,831,174,400	0.84
2026-10-12	38.83	39.59	39.60	38.80	+1.96%	40,908,500	1,608,906,752	0.74
2026-10-09	38.35	38.83	39.05	38.33	+1.33%	38,119,500	1,477,771,264	0.69
2026-10-08	38.29	38.32	38.55	37.98	+0.10%	27,358,900	1,048,965,248	0.50
2026-09-30	38.13	38.28	38.30	37.97	+0.47%	18,515,500	706,432,064	0.34
2026-09-29	38.38	38.10	38.53	38.03	-0.78%	21,475,900	820,380,800	0.39
2026-09-28	38.50	38.40	38.68	38.21	-0.26%	24,144,900	926,076,608	0.44
2026-09-24	38.23	38.50	38.73	38.23	+0.36%	25,241,300	972,664,128	0.46
2026-09-23	38.20	38.36	38.43	38.15	+0.47%	17,229,300	660,324,224	0.31
2026-09-22	37.90	38.18	38.32	37.81	+0.47%	34,380,400	1,312,807,296	0.62
2026-09-21	38.55	38.00	38.55	37.83	-1.45%	48,987,300	1,862,620,544	0.89
2026-09-18	38.03	38.56	38.58	37.97	+1.53%	29,874,200	1,146,677,888	0.54
2026-09-17	38.00	37.98	38.26	37.93	-0.31%	27,048,300	1,029,392,192	0.49
2026-09-16	38.31	38.10	38.49	37.99	-0.52%	33,758,100	1,287,735,936	0.61
2026-09-15	38.66	38.30	38.79	38.30	-1.06%	23,830,300	917,875,456	0.43
2026-09-14	38.76	38.71	39.07	38.66	-0.08%	21,909,900	849,877,440	0.40
2026-09-11	38.88	38.74	38.99	38.62	-0.54%	29,800,600	1,156,226,944	0.54
2026-09-10	38.95	38.95	39.17	38.78	+0.21%	21,496,000	837,820,416	0.39
2026-09-09	38.35	38.87	39.03	38.24	+1.51%	35,218,300	1,365,525,376	0.64
2026-09-08	38.90	38.29	38.94	38.29	-1.57%	45,352,600	1,743,924,352	0.82
2026-09-07	38.98	38.90	39.28	38.78	-0.21%	31,411,700	1,224,479,104	0.57
2026-09-04	38.80	38.98	39.15	38.60	+0.62%	33,231,000	1,295,686,144	0.60
2026-09-03	38.48	38.74	39.09	38.39	+0.68%	32,154,200	1,247,905,536	0.58
2026-09-02	38.63	38.48	38.76	38.45	-0.18%	30,620,700	1,181,562,368	0.56
2026-09-01	38.95	38.55	39.12	38.55	-1.03%	44,568,700	1,733,759,232	0.81
2026-08-31	38.90	38.95	39.21	38.73	-0.13%	37,865,700	1,473,700,480	0.69
2026-08-28	39.10	39.00	39.17	38.58	-0.69%	49,487,300	1,919,618,304	0.90
2026-08-27	38.91	39.27	39.57	38.28	-5.56%	77,946,400	3,052,435,456	1.41
2026-08-26	41.66	41.58	41.95	41.45	-0.10%	53,850,800	2,243,749,120	0.98

需要全历史数据与程序化访问？查看格力电器日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000651 获取全部历史日线。