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
2025-10-31	11.88	11.97	0.09	0.76%	11.78	12.02	117734	14037	5.81%
2025-10-30	11.88	11.88	-0.05	-0.42%	11.86	12.15	168570	20224	8.31%
2025-10-29	12.00	11.93	-0.06	-0.50%	11.74	12.03	133357	15809	6.58%
2025-10-28	12.10	11.99	-0.24	-1.96%	11.92	12.19	173565	20896	8.56%
2025-10-27	12.12	12.23	0.18	1.49%	12.04	12.34	216055	26351	10.65%
2025-10-24	12.31	12.05	-0.44	-3.52%	12.03	12.42	296925	36104	14.64%
2025-10-23	12.62	12.49	-0.16	-1.26%	12.24	12.89	338601	42513	16.70%
2025-10-22	12.95	12.65	-0.37	-2.84%	12.53	13.37	436288	56055	21.52%
2025-10-21	13.25	13.02	0.15	1.17%	12.66	13.80	714866	93598	35.25%
2025-10-20	11.90	12.87	1.17	10.00%	11.77	12.87	444969	55773	21.94%
2025-10-17	11.68	11.70	0.02	0.17%	11.59	12.00	189330	22294	9.34%
2025-10-16	11.80	11.68	-0.12	-1.02%	11.62	12.05	128133	15059	6.32%
2025-10-15	11.71	11.80	0.09	0.77%	11.60	11.87	146173	17130	7.21%
2025-10-14	11.50	11.71	0.21	1.83%	11.46	11.94	163278	19062	8.05%
2025-10-13	11.38	11.50	-0.14	-1.20%	11.24	11.54	107729	12305	5.31%
2025-10-10	11.20	11.64	0.46	4.11%	11.16	11.73	196603	22611	9.70%
2025-10-09	11.30	11.18	-0.08	-0.71%	11.14	11.34	83745	9373	4.13%
2025-09-30	11.20	11.26	0.08	0.72%	11.12	11.29	54637	6141	2.69%
2025-09-29	11.05	11.18	0.14	1.27%	10.88	11.20	58218	6469	2.87%
2025-09-26	11.03	11.04	-0.02	-0.18%	10.99	11.15	45824	5075	2.26%
2025-09-25	11.16	11.06	-0.13	-1.16%	11.03	11.25	59963	6663	2.96%
2025-09-24	10.88	11.19	0.23	2.10%	10.87	11.34	86523	9677	4.27%
2025-09-23	11.03	10.96	-0.10	-0.90%	10.60	11.05	71321	7701	3.52%
2025-09-22	10.93	11.06	0.11	1.00%	10.81	11.07	38820	4240	1.91%
2025-09-19	10.89	10.95	0.03	0.27%	10.81	11.01	44454	4844	2.19%
2025-09-18	11.18	10.92	-0.30	-2.67%	10.83	11.21	77278	8518	3.81%
2025-09-17	11.19	11.22	-0.01	-0.09%	11.15	11.27	45457	5103	2.24%
2025-09-16	11.12	11.23	0.11	0.99%	11.10	11.26	49854	5576	2.46%
2025-09-15	11.23	11.12	-0.07	-0.63%	11.07	11.23	38119	4238	1.88%
2025-09-12	11.29	11.19	-0.06	-0.53%	11.17	11.30	43826	4925	2.16%
2025-09-11	11.27	11.25	-0.02	-0.18%	11.10	11.27	45750	5116	2.26%
2025-09-10	11.20	11.27	0.06	0.54%	11.12	11.30	42467	4760	2.09%
2025-09-09	11.31	11.21	-0.04	-0.36%	11.15	11.35	51298	5769	2.53%
2025-09-08	11.02	11.25	0.24	2.18%	11.02	11.25	67146	7482	3.31%
2025-09-05	11.08	11.01	0.07	0.64%	10.82	11.08	52970	5807	2.61%
2025-09-04	10.86	10.94	0.11	1.02%	10.84	11.10	69676	7642	3.44%
2025-09-03	11.22	10.83	-0.40	-3.56%	10.80	11.24	76508	8399	3.77%
2025-09-02	11.28	11.23	-0.07	-0.62%	11.06	11.34	80183	8961	3.95%
2025-09-01	11.48	11.30	-0.07	-0.62%	11.24	11.55	82451	9349	4.07%
2025-08-29	11.36	11.37	-0.01	-0.09%	11.30	11.55	62714	7170	3.09%
2025-08-28	11.30	11.38	0.02	0.18%	11.04	11.51	104584	11797	5.16%
2025-08-27	11.69	11.36	-0.40	-3.40%	11.35	11.78	134383	15562	6.63%
2025-08-26	11.69	11.76	0.17	1.47%	11.62	11.84	119316	13986	5.88%
2025-08-25	11.67	11.59	-0.06	-0.52%	11.50	11.69	99757	11551	4.92%
2025-08-22	11.75	11.65	-0.07	-0.60%	11.50	11.79	107399	12479	5.30%
2025-08-21	11.67	11.72	0.06	0.51%	11.63	11.90	150026	17639	7.40%
2025-08-20	11.71	11.66	0.02	0.17%	11.58	11.74	92712	10784	4.57%
2025-08-19	11.56	11.64	-0.04	-0.34%	11.46	11.69	149582	17308	7.38%
2025-08-18	11.90	11.68	-0.15	-1.27%	11.65	11.95	195050	22951	9.62%
2025-08-15	11.79	11.83	0.05	0.42%	11.64	11.97	239974	28310	11.83%
2025-08-14	12.30	11.78	-0.52	-4.23%	11.69	12.60	397149	47481	19.59%
2025-08-13	11.19	12.30	1.12	10.02%	11.19	12.30	240870	28637	11.88%
2025-08-12	11.11	11.18	0.09	0.81%	11.08	11.19	60113	6702	2.96%
2025-08-11	11.08	11.09	0.02	0.18%	10.99	11.13	56203	6227	2.77%
2025-08-08	10.89	11.07	0.18	1.65%	10.86	11.09	74552	8197	3.68%
2025-08-07	10.98	10.89	-0.05	-0.46%	10.86	10.98	40582	4426	2.00%
2025-08-06	10.98	10.94	-0.04	-0.36%	10.89	11.03	41831	4573	2.06%
2025-08-05	10.94	10.98	0.09	0.83%	10.90	11.01	49765	5455	2.45%
2025-08-04	10.85	10.89	0.11	1.02%	10.79	10.99	57495	6270	2.84%
2025-08-01	10.68	10.78	0.09	0.84%	10.65	10.83	44745	4823	2.21%
2025-07-31	10.91	10.69	-0.20	-1.84%	10.68	10.92	46734	5032	2.30%
2025-07-30	10.91	10.89	-0.06	-0.55%	10.81	11.01	46154	5036	2.28%
2025-07-29	11.03	10.95	-0.06	-0.54%	10.84	11.04	48009	5239	2.37%
2025-07-28	11.08	11.01	-0.06	-0.54%	11.01	11.10	36998	4081	1.82%
2025-07-25	11.04	11.07	0.00	0.00%	11.00	11.12	43000	4752	2.12%
2025-07-24	11.01	11.07	0.04	0.36%	11.01	11.08	42867	4737	2.11%