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
2026-03-20	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%
2026-03-13	11.65	11.51	-0.16	-1.37%	11.49	11.73	52150	6045	2.57%
2026-03-12	11.70	11.67	-0.03	-0.26%	11.58	11.77	52584	6133	2.59%
2026-03-11	11.73	11.70	0.00	0.00%	11.58	11.73	41360	4817	2.04%
2026-03-10	11.50	11.70	0.20	1.74%	11.46	11.73	57134	6652	2.82%
2026-03-09	11.58	11.50	-0.14	-1.20%	11.41	11.66	61992	7141	3.06%
2026-03-06	11.30	11.64	0.32	2.83%	11.28	11.68	75695	8770	3.73%
2026-03-05	11.30	11.32	0.11	0.98%	11.27	11.48	57974	6590	2.86%
2026-03-04	11.20	11.21	-0.19	-1.67%	10.98	11.35	104167	11613	5.14%
2026-03-03	11.52	11.40	-0.11	-0.96%	11.37	11.82	97171	11286	4.79%
2026-03-02	11.71	11.51	-0.39	-3.28%	11.50	11.80	81123	9419	4.00%
2026-02-27	11.75	11.90	0.18	1.54%	11.69	11.91	85229	10088	4.20%
2026-02-26	11.69	11.72	0.06	0.51%	11.68	11.80	57181	6714	2.82%
2026-02-25	11.72	11.66	-0.06	-0.51%	11.62	11.75	53839	6295	2.66%
2026-02-24	11.52	11.72	0.27	2.36%	11.52	11.74	60360	7045	2.98%
2026-02-13	11.53	11.45	-0.06	-0.52%	11.44	11.55	41150	4726	2.03%
2026-02-12	11.69	11.51	-0.15	-1.29%	11.51	11.69	46945	5430	2.32%
2026-02-11	11.71	11.66	-0.04	-0.34%	11.60	11.75	29694	3464	1.46%
2026-02-10	11.79	11.70	-0.09	-0.76%	11.67	11.79	41658	4883	2.05%
2026-02-09	11.69	11.79	0.15	1.29%	11.64	11.80	57884	6789	2.85%
2026-02-06	11.47	11.64	0.12	1.04%	11.43	11.72	62851	7317	3.10%
2026-02-05	11.72	11.52	-0.19	-1.62%	11.50	11.75	67349	7818	3.32%
2026-02-04	11.63	11.71	0.08	0.69%	11.63	11.78	68259	7992	3.37%
2026-02-03	11.59	11.63	0.22	1.93%	11.42	11.67	61295	7098	3.02%
2026-02-02	11.47	11.41	-0.14	-1.21%	11.40	11.65	73999	8540	3.65%
2026-01-30	11.31	11.55	0.16	1.40%	11.29	11.62	70093	8064	3.46%
2026-01-29	11.40	11.39	-0.06	-0.52%	11.30	11.57	71153	8141	3.51%
2026-01-28	11.59	11.45	-0.20	-1.72%	11.44	11.64	76216	8771	3.76%
2026-01-27	11.73	11.65	-0.12	-1.02%	11.35	11.75	88081	10160	4.34%
2026-01-26	11.92	11.77	-0.18	-1.51%	11.64	11.95	94286	11106	4.65%
2026-01-23	11.87	11.95	0.06	0.50%	11.82	11.96	83993	10013	4.14%
2026-01-22	11.81	11.89	0.03	0.25%	11.79	11.91	74748	8867	3.69%
2026-01-21	11.90	11.86	-0.10	-0.84%	11.65	11.93	96177	11336	4.74%
2026-01-20	12.28	11.96	-0.29	-2.37%	11.94	12.28	133031	15988	6.56%
2026-01-19	12.00	12.25	0.35	2.94%	11.90	12.35	189967	22998	9.37%
2026-01-16	11.99	11.90	0.06	0.51%	11.74	12.05	125743	14893	6.20%
2026-01-15	11.60	11.84	0.25	2.16%	11.52	11.88	145169	17080	7.16%
2026-01-14	11.59	11.59	0.03	0.26%	11.43	11.70	116898	13555	5.76%
2026-01-13	11.58	11.56	-0.01	-0.09%	11.46	11.66	108161	12508	5.33%
2026-01-12	11.47	11.57	0.13	1.14%	11.41	11.57	108573	12483	5.35%
2026-01-09	11.47	11.44	-0.03	-0.26%	11.36	11.48	110670	12640	5.46%
2026-01-08	11.37	11.47	0.06	0.53%	11.35	11.50	84738	9701	4.18%
2026-01-07	11.42	11.41	-0.02	-0.17%	11.32	11.48	86312	9832	4.26%
2026-01-06	11.35	11.43	0.11	0.97%	11.30	11.45	91846	10457	4.53%
2026-01-05	11.19	11.32	0.13	1.16%	11.15	11.45	73432	8290	3.62%
2025-12-31	11.18	11.19	0.02	0.18%	11.03	11.25	70495	7854	3.48%
2025-12-30	11.10	11.17	0.03	0.27%	11.00	11.23	89356	9928	4.41%
2025-12-29	11.29	11.14	-0.14	-1.24%	11.11	11.33	84229	9409	4.15%
2025-12-26	11.38	11.28	-0.13	-1.14%	11.25	11.43	105905	11993	5.22%
2025-12-25	11.44	11.41	-0.04	-0.35%	11.36	11.45	71875	8194	3.54%
2025-12-24	11.40	11.45	0.05	0.44%	11.36	11.51	67807	7755	3.34%
2025-12-23	11.55	11.40	-0.20	-1.72%	11.37	11.56	81542	9337	4.02%
2025-12-22	11.51	11.60	0.09	0.78%	11.46	11.63	73557	8502	3.63%
2025-12-19	11.42	11.51	0.13	1.14%	11.37	11.52	88356	10135	4.36%
2025-12-18	11.36	11.38	-0.10	-0.87%	11.31	11.54	102103	11673	5.04%
2025-12-17	11.40	11.48	0.09	0.79%	11.20	11.49	92079	10437	4.54%
2025-12-16	11.80	11.39	-0.48	-4.04%	11.34	11.81	140551	16187	6.93%
2025-12-15	12.15	11.87	-0.50	-4.04%	11.84	12.15	142846	17077	7.04%
2025-12-12	12.50	12.37	0.21	1.73%	12.16	12.68	159299	19733	7.86%