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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.71 | 11.74 | 11.58 | 11.66 | +0.17% | 1.08 | 4.57% |
| 2025-08-19 | 11.56 | 11.69 | 11.46 | 11.64 | -0.34% | 1.73 | 7.38% |
| 2025-08-18 | 11.90 | 11.95 | 11.65 | 11.68 | -1.27% | 2.30 | 9.62% |
| 2025-08-15 | 11.79 | 11.97 | 11.64 | 11.83 | +0.42% | 2.83 | 11.83% |
| 2025-08-14 | 12.30 | 12.60 | 11.69 | 11.78 | -4.23% | 4.75 | 19.59% |
| 2025-08-13 | 11.19 | 12.30 | 11.19 | 12.30 | +10.02% | 2.86 | 11.88% |
| 2025-08-12 | 11.11 | 11.19 | 11.08 | 11.18 | +0.81% | 0.67 | 2.96% |
| 2025-08-11 | 11.08 | 11.13 | 10.99 | 11.09 | +0.18% | 0.62 | 2.77% |
| 2025-08-08 | 10.89 | 11.09 | 10.86 | 11.07 | +1.65% | 0.82 | 3.68% |
| 2025-08-07 | 10.98 | 10.98 | 10.86 | 10.89 | -0.46% | 0.44 | 2.00% |
| 2025-08-06 | 10.98 | 11.03 | 10.89 | 10.94 | -0.36% | 0.46 | 2.06% |
| 2025-08-05 | 10.94 | 11.01 | 10.90 | 10.98 | +0.83% | 0.55 | 2.45% |
| 2025-08-04 | 10.85 | 10.99 | 10.79 | 10.89 | +1.02% | 0.63 | 2.84% |
| 2025-08-01 | 10.68 | 10.83 | 10.65 | 10.78 | +0.84% | 0.48 | 2.21% |
| 2025-07-31 | 10.91 | 10.92 | 10.68 | 10.69 | -1.84% | 0.50 | 2.30% |
| 2025-07-30 | 10.91 | 11.01 | 10.81 | 10.89 | -0.55% | 0.50 | 2.28% |
| 2025-07-29 | 11.03 | 11.04 | 10.84 | 10.95 | -0.55% | 0.52 | 2.37% |
| 2025-07-28 | 11.08 | 11.10 | 11.01 | 11.01 | -0.54% | 0.41 | 1.82% |
| 2025-07-25 | 11.04 | 11.12 | 11.00 | 11.07 | 0.00% | 0.48 | 2.12% |
| 2025-07-24 | 11.01 | 11.08 | 11.01 | 11.07 | +0.36% | 0.47 | 2.11% |