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
2025-09-15	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%
2025-07-23	11.28	11.03	-0.10	-0.90%	11.00	11.28	51915	5762	2.56%
2025-07-22	11.12	11.13	0.01	0.09%	11.03	11.14	54431	6042	2.68%
2025-07-21	11.01	11.12	0.15	1.37%	11.00	11.14	54462	6036	2.69%
2025-07-18	10.94	10.97	0.05	0.46%	10.89	10.99	41053	4486	2.02%
2025-07-17	11.00	10.92	-0.09	-0.82%	10.90	11.05	51186	5606	2.52%
2025-07-16	10.94	11.01	0.07	0.64%	10.92	11.07	43387	4775	2.14%
2025-07-15	11.20	10.94	-0.36	-3.19%	10.88	11.29	102727	11288	5.07%
2025-07-14	11.15	11.30	0.15	1.35%	11.11	11.40	70607	7982	3.48%
2025-07-11	11.21	11.15	-0.14	-1.24%	11.04	11.28	83476	9289	4.12%
2025-07-10	11.31	11.29	-0.13	-1.14%	11.20	11.50	125211	14161	6.17%
2025-07-09	11.15	11.42	0.26	2.33%	11.08	11.80	218266	24994	10.76%
2025-07-08	11.21	11.16	-0.17	-1.50%	11.02	11.28	121965	13556	6.01%
2025-07-07	11.41	11.33	0.33	3.00%	11.03	11.50	217687	24529	10.74%
2025-07-04	10.74	11.00	0.26	2.42%	10.71	11.21	186923	20602	9.22%
2025-07-03	10.72	10.74	0.06	0.56%	10.66	10.75	39674	4249	1.96%
2025-07-02	10.69	10.68	-0.01	-0.09%	10.62	10.72	39072	4170	1.93%
2025-07-01	10.69	10.69	0.00	0.00%	10.61	10.73	42180	4503	2.08%
2025-06-30	10.61	10.69	0.13	1.23%	10.58	10.71	42024	4484	2.07%
2025-06-27	10.48	10.56	0.09	0.86%	10.48	10.58	38032	4004	1.88%
2025-06-26	10.49	10.47	0.02	0.19%	10.45	10.59	39765	4182	1.96%
2025-06-25	10.48	10.55	0.08	0.76%	10.43	10.56	42784	4491	2.11%
2025-06-24	10.28	10.47	0.25	2.45%	10.24	10.49	39418	4109	1.94%
2025-06-23	10.08	10.22	0.14	1.39%	9.96	10.28	32812	3339	1.62%
2025-06-20	10.08	10.08	0.02	0.20%	10.00	10.18	31378	3173	1.55%
2025-06-19	10.23	10.06	-0.21	-2.04%	10.03	10.30	38642	3914	1.91%
2025-06-18	10.41	10.27	-0.14	-1.34%	10.20	10.41	36338	3735	1.79%
2025-06-17	10.48	10.41	-0.07	-0.67%	10.35	10.52	31841	3314	1.57%
2025-06-16	10.40	10.48	0.08	0.77%	10.38	10.57	33488	3519	1.65%
2025-06-13	10.58	10.40	-0.17	-1.61%	10.38	10.65	50270	5274	2.48%
2025-06-12	10.66	10.57	-0.14	-1.31%	10.52	10.73	54043	5728	2.67%
2025-06-11	10.68	10.71	0.03	0.28%	10.63	10.79	45355	4862	2.24%
2025-06-10	10.74	10.68	-0.05	-0.47%	10.58	10.89	63537	6824	3.13%
2025-06-09	10.72	10.73	0.06	0.56%	10.63	10.74	42792	4575	2.11%