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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.38 | 10.46 | 10.33 | 10.45 | +0.76% | 0.45 | 2.11% |
| 2025-06-24 | 10.18 | 10.39 | 10.14 | 10.37 | +2.45% | 0.41 | 1.94% |
| 2025-06-23 | 9.98 | 10.18 | 9.87 | 10.12 | +1.39% | 0.33 | 1.62% |
| 2025-06-20 | 9.98 | 10.08 | 9.91 | 9.98 | +0.20% | 0.32 | 1.55% |
| 2025-06-19 | 10.13 | 10.20 | 9.93 | 9.96 | -2.04% | 0.39 | 1.91% |
| 2025-06-18 | 10.31 | 10.31 | 10.10 | 10.17 | -1.34% | 0.37 | 1.79% |
| 2025-06-17 | 10.38 | 10.42 | 10.25 | 10.31 | -0.67% | 0.33 | 1.57% |
| 2025-06-16 | 10.30 | 10.47 | 10.28 | 10.38 | +0.77% | 0.35 | 1.65% |
| 2025-06-13 | 10.48 | 10.55 | 10.28 | 10.30 | -1.61% | 0.53 | 2.48% |
| 2025-06-12 | 10.56 | 10.63 | 10.42 | 10.47 | -1.31% | 0.57 | 2.67% |
| 2025-06-11 | 10.58 | 10.69 | 10.53 | 10.61 | +0.28% | 0.49 | 2.24% |
| 2025-06-10 | 10.64 | 10.79 | 10.48 | 10.58 | -0.47% | 0.68 | 3.13% |
| 2025-06-09 | 10.62 | 10.64 | 10.53 | 10.63 | +0.56% | 0.46 | 2.11% |
| 2025-06-06 | 10.58 | 10.64 | 10.45 | 10.57 | -0.19% | 0.62 | 2.86% |
| 2025-06-05 | 10.48 | 10.79 | 10.45 | 10.59 | +0.94% | 0.77 | 3.56% |
| 2025-06-04 | 10.38 | 10.49 | 10.32 | 10.49 | +0.86% | 0.31 | 1.45% |
| 2025-06-03 | 10.38 | 10.42 | 10.31 | 10.40 | +0.29% | 0.42 | 1.99% |
| 2025-05-30 | 10.54 | 10.66 | 10.35 | 10.37 | -1.41% | 0.47 | 2.18% |
| 2025-05-29 | 10.36 | 10.56 | 10.34 | 10.52 | +0.95% | 0.42 | 1.95% |
| 2025-05-28 | 10.47 | 10.55 | 10.36 | 10.42 | -0.85% | 0.39 | 1.81% |