京能置业 (600791) - 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
2026-06-18	10.48	9.80	-0.55	-5.31%	9.71	11.39	525260	56413	11.61%
2026-06-17	9.55	10.35	0.51	5.18%	9.55	10.76	466769	46863	10.32%
2026-06-16	9.84	9.84	-1.09	-9.97%	9.84	9.84	29300	2883	0.65%
2026-06-15	10.93	10.93	-1.21	-9.97%	10.93	10.93	14180	1549	0.31%
2026-06-12	12.14	12.14	-1.35	-10.01%	12.14	12.49	95596	11645	2.11%
2026-06-11	12.83	13.49	0.82	6.47%	12.82	13.60	221138	29279	4.89%
2026-06-10	12.70	12.67	0.28	2.26%	12.07	12.82	191540	24022	4.23%
2026-06-09	13.28	12.39	-0.88	-6.63%	12.04	13.70	343636	42834	7.60%
2026-06-08	14.20	13.27	-1.47	-9.97%	13.27	14.30	196795	26710	4.35%
2026-06-05	15.40	14.74	-0.71	-4.60%	14.51	15.40	145511	21600	3.22%
2026-06-04	16.43	15.45	-0.45	-2.83%	15.16	16.96	277065	44175	6.13%
2026-06-03	14.38	15.90	1.45	10.03%	14.23	15.90	186123	28482	4.11%
2026-06-02	14.20	14.45	0.15	1.05%	13.85	14.58	161928	23215	3.58%
2026-06-01	15.50	14.30	-1.08	-7.02%	13.86	15.72	231197	33502	5.11%
2026-05-29	15.85	15.38	-0.28	-1.79%	15.19	16.13	127706	19951	2.82%
2026-05-28	15.96	15.66	-0.30	-1.88%	15.24	15.99	118801	18454	2.63%
2026-05-27	16.01	15.96	-0.25	-1.54%	15.76	16.48	135662	21726	3.00%
2026-05-26	16.54	16.21	-0.24	-1.46%	15.92	17.88	230511	38370	5.10%
2026-05-25	15.79	16.45	0.67	4.25%	15.78	16.74	208805	34129	4.62%
2026-05-22	14.76	15.78	1.13	7.71%	14.76	15.85	205847	31853	4.55%
2026-05-21	14.51	14.65	0.42	2.95%	14.35	15.06	167371	24683	3.70%
2026-05-20	15.30	14.23	-1.11	-7.24%	14.20	15.30	193717	28403	4.28%
2026-05-19	15.11	15.34	0.11	0.72%	14.72	15.42	146584	22077	3.24%
2026-05-18	15.59	15.23	-0.82	-5.11%	14.80	16.01	226761	34751	5.01%
2026-05-15	15.50	16.05	0.31	1.97%	15.47	16.66	268477	43302	5.94%
2026-05-14	14.95	15.74	0.78	5.21%	14.78	16.11	263553	40662	5.83%
2026-05-13	14.76	14.96	0.06	0.40%	13.90	15.29	270284	39078	5.98%
2026-05-12	14.47	14.90	0.40	2.76%	14.31	15.09	206716	30625	4.57%
2026-05-11	14.48	14.50	0.17	1.19%	14.34	15.45	270810	40503	5.99%
2026-05-08	13.74	14.33	0.52	3.77%	13.68	14.68	167715	24087	3.71%
2026-05-07	13.37	13.81	0.51	3.83%	13.01	13.95	206643	27825	4.57%
2026-05-06	13.69	13.30	-0.15	-1.12%	13.25	13.93	182586	24650	4.04%
2026-04-30	13.37	13.45	0.11	0.82%	13.35	13.96	195670	26621	4.33%
2026-04-29	12.90	13.34	0.47	3.65%	12.75	13.40	166888	21964	3.69%
2026-04-28	13.17	12.87	-0.32	-2.43%	12.58	13.52	216732	28016	4.79%
2026-04-27	13.10	13.19	0.01	0.08%	12.53	13.33	335779	43640	7.42%
2026-04-24	12.29	13.18	0.89	7.24%	12.24	13.52	546480	72807	12.08%
2026-04-23	12.90	12.29	-0.84	-6.40%	12.21	13.17	264385	33414	5.85%
2026-04-22	12.74	13.13	0.36	2.82%	12.50	13.22	220164	28372	4.87%
2026-04-21	12.47	12.77	0.30	2.41%	12.10	13.03	186531	23784	4.12%
2026-04-20	12.35	12.47	0.02	0.16%	11.60	12.86	295367	36153	6.53%
2026-04-17	12.08	12.45	0.37	3.06%	11.85	12.45	176451	21581	3.90%
2026-04-16	11.86	12.08	0.21	1.77%	11.53	12.10	182129	21641	4.03%
2026-04-15	11.85	11.87	0.02	0.17%	11.36	12.03	274958	32146	6.08%
2026-04-14	12.12	11.85	-0.18	-1.50%	11.73	12.30	239858	28783	5.30%
2026-04-13	12.53	12.03	-0.66	-5.20%	11.85	12.80	353144	43122	7.81%
2026-04-10	13.54	12.69	-0.85	-6.28%	12.19	13.55	454977	57510	10.06%
2026-04-09	12.50	13.54	0.99	7.89%	12.39	13.81	471733	62480	10.43%
2026-04-08	12.30	12.55	0.76	6.45%	12.18	12.68	390385	48503	8.63%
2026-04-07	10.90	11.79	1.07	9.98%	10.78	11.79	394016	45839	8.71%
2026-04-03	10.75	10.72	0.02	0.19%	10.50	11.07	246348	26502	5.45%
2026-04-02	10.02	10.70	0.68	6.79%	9.90	10.78	302187	31529	6.68%
2026-04-01	9.80	10.02	0.32	3.30%	9.60	10.05	172276	16978	3.81%
2026-03-31	9.84	9.70	-0.14	-1.42%	9.60	10.05	176497	17348	3.90%
2026-03-30	9.73	9.84	0.06	0.61%	9.48	10.33	283956	27661	6.28%
2026-03-27	9.39	9.78	0.63	6.89%	8.80	9.92	328406	31526	7.26%
2026-03-26	8.92	9.15	0.24	2.69%	8.91	9.70	269145	25046	5.95%
2026-03-25	8.80	8.91	0.36	4.21%	8.67	8.95	165463	14612	3.66%
2026-03-24	8.25	8.55	0.37	4.52%	7.93	8.73	222405	18559	4.92%
2026-03-23	8.91	8.18	-0.91	-10.01%	8.18	9.08	295735	25006	6.54%
2026-03-20	9.25	9.09	-0.20	-2.15%	8.90	9.65	223902	20771	4.95%
2026-03-19	9.32	9.29	-0.01	-0.11%	9.10	9.50	203295	18903	4.49%
2026-03-18	9.23	9.30	-0.06	-0.64%	9.10	9.67	334782	31256	7.40%
2026-03-17	8.55	9.36	0.85	9.99%	8.54	9.36	183699	16731	4.06%
2026-03-16	8.49	8.51	0.07	0.83%	8.11	8.62	148464	12432	3.28%