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
2026-05-06	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%
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%