京能热力 (002893) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	10.00	10.19	0.23	2.31%	9.67	10.58	182512	18418	9.00%
2026-06-17	10.18	10.05	-0.21	-2.05%	10.05	10.24	76703	7747	3.78%
2026-06-16	10.20	10.26	0.05	0.49%	10.03	10.35	93003	9481	4.59%
2026-06-15	10.17	10.21	0.10	0.99%	10.06	10.32	100755	10265	4.97%
2026-06-12	10.00	10.11	0.22	2.22%	9.99	10.25	111793	11336	5.51%
2026-06-11	10.05	9.89	-0.26	-2.56%	9.79	10.15	103382	10282	5.10%
2026-06-10	10.45	10.15	-0.48	-4.52%	10.05	10.50	126953	12981	6.26%
2026-06-09	10.41	10.63	0.25	2.41%	10.10	10.67	134479	14013	6.63%
2026-06-08	10.45	10.38	-0.52	-4.77%	10.32	10.85	139811	14740	6.89%
2026-06-05	11.78	10.90	-0.96	-8.09%	10.81	12.02	245900	27726	12.13%
2026-06-04	12.15	11.86	-0.50	-4.05%	11.81	12.25	190765	22878	9.41%
2026-06-03	11.96	12.36	0.29	2.40%	11.70	12.36	278369	33518	13.73%
2026-06-02	12.20	12.07	-0.66	-5.18%	12.04	12.56	266768	32641	13.16%
2026-06-01	12.35	12.73	0.19	1.52%	11.52	13.08	379365	46709	18.71%
2026-05-29	12.00	12.54	0.33	2.70%	11.92	12.82	421862	52445	20.80%
2026-05-28	11.67	12.21	0.43	3.65%	11.49	12.21	310541	37034	15.31%
2026-05-27	11.72	11.78	-0.15	-1.26%	11.68	12.08	234078	27715	11.54%
2026-05-26	11.80	11.93	-0.13	-1.08%	11.75	12.21	318931	38310	15.73%
2026-05-25	11.69	12.06	0.36	3.08%	11.59	12.26	383350	46164	18.90%
2026-05-22	11.47	11.70	0.27	2.36%	11.20	12.28	354622	41752	17.49%
2026-05-21	11.88	11.43	-0.51	-4.27%	11.40	12.05	344679	40360	17.00%
2026-05-20	12.29	11.94	-0.49	-3.94%	11.87	12.47	447610	54020	22.07%
2026-05-19	11.26	12.43	1.13	10.00%	10.91	12.43	331111	39664	16.33%
2026-05-18	11.00	11.30	0.32	2.91%	10.91	11.35	192204	21527	9.48%
2026-05-15	11.05	10.98	-0.06	-0.54%	10.83	11.25	139136	15314	6.86%
2026-05-14	11.38	11.04	-0.36	-3.16%	11.03	11.46	182655	20503	9.01%
2026-05-13	10.93	11.40	0.49	4.49%	10.93	11.65	255387	28941	12.59%
2026-05-12	10.90	10.91	-0.04	-0.37%	10.82	11.01	85085	9291	4.20%
2026-05-11	11.06	10.95	-0.15	-1.35%	10.89	11.09	98336	10784	4.85%
2026-05-08	11.03	11.10	0.09	0.82%	10.96	11.11	95472	10532	4.71%
2026-05-07	11.03	11.01	-0.04	-0.36%	10.96	11.11	99462	10963	4.90%
2026-05-06	11.00	11.05	0.07	0.64%	10.83	11.08	142288	15630	7.02%
2026-04-30	10.93	10.98	0.13	1.20%	10.85	11.04	145412	15904	7.17%
2026-04-29	10.74	10.85	0.16	1.50%	10.58	10.94	159833	17279	7.88%
2026-04-28	10.45	10.69	0.23	2.20%	10.41	10.75	121965	12928	6.01%
2026-04-27	10.52	10.46	-0.15	-1.41%	10.40	10.63	92599	9694	4.57%
2026-04-24	10.65	10.61	-0.17	-1.58%	10.54	10.77	122133	12990	6.02%
2026-04-23	10.50	10.78	0.26	2.47%	10.41	10.92	201274	21493	9.93%
2026-04-22	10.35	10.52	0.09	0.86%	10.34	10.55	111321	11677	5.49%
2026-04-21	10.36	10.43	0.06	0.58%	10.24	10.45	88335	9151	4.36%
2026-04-20	10.23	10.37	0.16	1.57%	10.20	10.38	89399	9184	4.41%
2026-04-17	10.33	10.21	-0.15	-1.45%	10.20	10.36	92187	9448	4.55%
2026-04-16	10.35	10.36	0.01	0.10%	10.26	10.38	82006	8464	4.04%
2026-04-15	10.49	10.35	-0.11	-1.05%	10.31	10.50	82188	8516	4.05%
2026-04-14	10.35	10.46	0.07	0.67%	10.27	10.46	137448	14247	6.78%
2026-04-13	10.52	10.39	-0.23	-2.17%	10.26	10.52	160116	16562	7.90%
2026-04-10	10.50	10.62	0.08	0.76%	10.45	10.70	171726	18207	8.47%
2026-04-09	11.02	10.54	-0.63	-5.64%	10.42	11.05	348248	37168	17.17%
2026-04-08	11.60	11.17	-0.40	-3.46%	11.01	11.68	411253	45847	20.28%
2026-04-07	12.45	11.57	-0.90	-7.22%	11.48	12.59	321993	38007	15.88%
2026-04-03	12.37	12.47	0.12	0.97%	12.09	13.09	309841	38885	15.28%
2026-04-02	12.37	12.35	0.01	0.08%	12.11	12.64	246013	30598	12.13%
2026-04-01	12.51	12.34	0.15	1.23%	11.90	12.64	304353	37660	15.01%
2026-03-31	13.00	12.19	-0.94	-7.16%	12.18	13.24	406713	51387	20.06%
2026-03-30	12.87	13.13	-0.08	-0.61%	12.84	13.37	446652	58619	22.03%
2026-03-27	13.00	13.21	0.09	0.69%	12.71	13.34	521543	68524	25.72%
2026-03-26	13.01	13.12	-0.13	-0.98%	12.82	13.31	508739	66483	25.09%
2026-03-25	12.40	13.25	0.79	6.34%	12.33	13.25	555485	70978	27.39%
2026-03-24	12.09	12.46	0.48	4.01%	11.91	12.51	376010	46200	18.54%
2026-03-23	11.71	11.98	0.14	1.18%	11.20	12.09	309109	36463	15.24%
2026-03-20	12.06	11.84	-0.16	-1.33%	11.82	12.34	290422	35017	14.32%
2026-03-19	11.39	12.00	0.47	4.08%	11.39	12.02	290868	34417	14.34%
2026-03-18	11.17	11.53	0.42	3.78%	11.12	11.55	74077	8369	3.65%
2026-03-17	11.30	11.11	-0.19	-1.68%	11.10	11.40	61679	6946	3.04%
2026-03-16	11.50	11.30	-0.21	-1.82%	11.25	11.60	62296	7089	3.07%