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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.28 | 11.28 | 11.00 | 11.03 | -0.90% | 0.58 | 2.56% |
| 2025-07-22 | 11.12 | 11.14 | 11.03 | 11.13 | +0.09% | 0.60 | 2.68% |
| 2025-07-21 | 11.01 | 11.14 | 11.00 | 11.12 | +1.37% | 0.60 | 2.69% |
| 2025-07-18 | 10.94 | 10.99 | 10.89 | 10.97 | +0.46% | 0.45 | 2.02% |
| 2025-07-17 | 11.00 | 11.05 | 10.90 | 10.92 | -0.82% | 0.56 | 2.52% |
| 2025-07-16 | 10.94 | 11.07 | 10.92 | 11.01 | +0.64% | 0.48 | 2.14% |
| 2025-07-15 | 11.20 | 11.29 | 10.88 | 10.94 | -3.19% | 1.13 | 5.07% |
| 2025-07-14 | 11.15 | 11.40 | 11.11 | 11.30 | +1.35% | 0.80 | 3.48% |
| 2025-07-11 | 11.21 | 11.28 | 11.04 | 11.15 | -1.24% | 0.93 | 4.12% |
| 2025-07-10 | 11.31 | 11.50 | 11.20 | 11.29 | -1.14% | 1.42 | 6.17% |
| 2025-07-09 | 11.15 | 11.80 | 11.08 | 11.42 | +2.33% | 2.50 | 10.76% |
| 2025-07-08 | 11.21 | 11.28 | 11.02 | 11.16 | -1.50% | 1.36 | 6.01% |
| 2025-07-07 | 11.41 | 11.50 | 11.03 | 11.33 | +3.00% | 2.45 | 10.74% |
| 2025-07-04 | 10.74 | 11.21 | 10.71 | 11.00 | +2.42% | 2.06 | 9.22% |
| 2025-07-03 | 10.72 | 10.75 | 10.66 | 10.74 | +0.56% | 0.42 | 1.96% |
| 2025-07-02 | 10.69 | 10.72 | 10.62 | 10.68 | -0.09% | 0.42 | 1.93% |
| 2025-07-01 | 10.69 | 10.73 | 10.61 | 10.69 | 0.00% | 0.45 | 2.08% |
| 2025-06-30 | 10.61 | 10.71 | 10.58 | 10.69 | +1.23% | 0.45 | 2.07% |
| 2025-06-27 | 10.48 | 10.58 | 10.48 | 10.56 | +0.86% | 0.40 | 1.88% |
| 2025-06-26 | 10.49 | 10.59 | 10.45 | 10.47 | +0.19% | 0.42 | 1.96% |