京能热力 sz.002893
12.06
+3.08%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.69 | 12.26 | 11.59 | 12.06 | +3.08% | 4.62 | 18.90% |
| 2026-05-22 | 11.47 | 12.28 | 11.20 | 11.70 | +2.36% | 4.18 | 17.49% |
| 2026-05-21 | 11.88 | 12.05 | 11.40 | 11.43 | -4.27% | 4.04 | 17.00% |
| 2026-05-20 | 12.29 | 12.47 | 11.87 | 11.94 | -3.94% | 5.40 | 22.07% |
| 2026-05-19 | 11.26 | 12.43 | 10.91 | 12.43 | +10.00% | 3.97 | 16.33% |
| 2026-05-18 | 11.00 | 11.35 | 10.91 | 11.30 | +2.91% | 2.15 | 9.48% |
| 2026-05-15 | 11.05 | 11.25 | 10.83 | 10.98 | -0.54% | 1.53 | 6.86% |
| 2026-05-14 | 11.38 | 11.46 | 11.03 | 11.04 | -3.16% | 2.05 | 9.01% |
| 2026-05-13 | 10.93 | 11.65 | 10.93 | 11.40 | +4.49% | 2.89 | 12.59% |
| 2026-05-12 | 10.90 | 11.01 | 10.82 | 10.91 | -0.37% | 0.93 | 4.20% |
| 2026-05-11 | 11.06 | 11.09 | 10.89 | 10.95 | -1.35% | 1.08 | 4.85% |
| 2026-05-08 | 11.03 | 11.11 | 10.96 | 11.10 | +0.82% | 1.05 | 4.71% |
| 2026-05-07 | 11.03 | 11.11 | 10.96 | 11.01 | -0.36% | 1.10 | 4.90% |
| 2026-05-06 | 11.00 | 11.08 | 10.83 | 11.05 | +0.64% | 1.56 | 7.02% |
| 2026-04-30 | 10.93 | 11.04 | 10.85 | 10.98 | +1.20% | 1.59 | 7.17% |
| 2026-04-29 | 10.74 | 10.94 | 10.58 | 10.85 | +1.50% | 1.73 | 7.88% |
| 2026-04-28 | 10.45 | 10.75 | 10.41 | 10.69 | +2.20% | 1.29 | 6.01% |
| 2026-04-27 | 10.52 | 10.63 | 10.40 | 10.46 | -1.41% | 0.97 | 4.57% |
| 2026-04-24 | 10.65 | 10.77 | 10.54 | 10.61 | -1.58% | 1.30 | 6.02% |
| 2026-04-23 | 10.50 | 10.92 | 10.41 | 10.78 | +2.47% | 2.15 | 9.93% |