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
2025-08-01	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%
2025-06-06	10.68	10.67	-0.02	-0.19%	10.55	10.74	58036	6176	2.86%
2025-06-05	10.58	10.69	0.10	0.94%	10.55	10.89	72105	7709	3.56%
2025-06-04	10.48	10.59	0.09	0.86%	10.42	10.59	29350	3087	1.45%
2025-06-03	10.48	10.50	0.03	0.29%	10.41	10.52	40399	4228	1.99%
2025-05-30	10.64	10.47	-0.15	-1.41%	10.45	10.76	44286	4660	2.18%
2025-05-29	10.46	10.62	0.10	0.95%	10.44	10.66	39508	4187	1.95%
2025-05-28	10.57	10.52	-0.09	-0.85%	10.46	10.65	36679	3861	1.81%
2025-05-27	10.63	10.61	-0.01	-0.09%	10.52	10.66	35074	3710	1.73%
2025-05-26	10.48	10.62	0.12	1.14%	10.48	10.64	38123	4034	1.88%
2025-05-23	10.64	10.50	-0.18	-1.69%	10.50	10.76	51204	5440	2.53%
2025-05-22	10.77	10.68	-0.14	-1.29%	10.67	10.87	47497	5108	2.34%
2025-05-21	10.76	10.82	0.01	0.09%	10.76	10.95	55385	6012	2.73%
2025-05-20	10.79	10.81	0.07	0.65%	10.69	10.83	45244	4867	2.23%
2025-05-19	10.62	10.74	0.15	1.42%	10.58	10.85	57306	6139	2.83%
2025-05-16	10.48	10.59	0.08	0.76%	10.46	10.69	43688	4637	2.15%
2025-05-15	10.55	10.51	-0.05	-0.47%	10.47	10.60	34919	3674	1.72%
2025-05-14	10.61	10.56	-0.05	-0.47%	10.49	10.62	35266	3715	1.74%
2025-05-13	10.72	10.61	-0.07	-0.66%	10.58	10.75	46237	4922	2.28%
2025-05-12	10.66	10.68	0.02	0.19%	10.60	10.74	48849	5209	2.41%
2025-05-09	10.65	10.66	-0.03	-0.28%	10.58	10.78	64819	6929	3.20%
2025-05-08	10.48	10.69	0.21	2.00%	10.40	10.74	83393	8830	4.11%
2025-05-07	10.57	10.48	-0.04	-0.38%	10.40	10.62	51915	5447	2.56%
2025-05-06	10.43	10.52	0.13	1.25%	10.43	10.55	54266	5692	2.68%
2025-04-30	10.56	10.39	-0.14	-1.33%	10.38	10.59	47538	4975	2.34%
2025-04-29	10.53	10.53	-0.08	-0.75%	10.38	10.71	75947	7995	3.75%
2025-04-28	10.68	10.61	0.09	0.86%	10.50	10.72	104535	11083	5.16%
2025-04-25	10.45	10.52	0.15	1.45%	10.40	10.57	69718	7314	3.44%
2025-04-24	10.22	10.37	0.16	1.57%	10.20	10.52	70828	7351	3.49%