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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.35 | 10.55 | 10.34 | 10.52 | +0.86% | 1.17 | 5.49% |
| 2026-04-21 | 10.36 | 10.45 | 10.24 | 10.43 | +0.58% | 0.92 | 4.36% |
| 2026-04-20 | 10.23 | 10.38 | 10.20 | 10.37 | +1.57% | 0.92 | 4.41% |
| 2026-04-17 | 10.33 | 10.36 | 10.20 | 10.21 | -1.45% | 0.94 | 4.55% |
| 2026-04-16 | 10.35 | 10.38 | 10.26 | 10.36 | +0.10% | 0.85 | 4.04% |
| 2026-04-15 | 10.49 | 10.50 | 10.31 | 10.35 | -1.05% | 0.85 | 4.05% |
| 2026-04-14 | 10.35 | 10.46 | 10.27 | 10.46 | +0.67% | 1.42 | 6.78% |
| 2026-04-13 | 10.52 | 10.52 | 10.26 | 10.39 | -2.17% | 1.66 | 7.90% |
| 2026-04-10 | 10.50 | 10.70 | 10.45 | 10.62 | +0.76% | 1.82 | 8.47% |
| 2026-04-09 | 11.02 | 11.05 | 10.42 | 10.54 | -5.64% | 3.72 | 17.17% |
| 2026-04-08 | 11.60 | 11.68 | 11.01 | 11.17 | -3.46% | 4.58 | 20.28% |
| 2026-04-07 | 12.45 | 12.59 | 11.48 | 11.57 | -7.22% | 3.80 | 15.88% |
| 2026-04-03 | 12.37 | 13.09 | 12.09 | 12.47 | +0.97% | 3.89 | 15.28% |
| 2026-04-02 | 12.37 | 12.64 | 12.11 | 12.35 | +0.08% | 3.06 | 12.13% |
| 2026-04-01 | 12.51 | 12.64 | 11.90 | 12.34 | +1.23% | 3.77 | 15.01% |
| 2026-03-31 | 13.00 | 13.24 | 12.18 | 12.19 | -7.16% | 5.14 | 20.06% |
| 2026-03-30 | 12.87 | 13.37 | 12.84 | 13.13 | -0.61% | 5.86 | 22.03% |
| 2026-03-27 | 13.00 | 13.34 | 12.71 | 13.21 | +0.69% | 6.85 | 25.72% |
| 2026-03-26 | 13.01 | 13.31 | 12.82 | 13.12 | -0.98% | 6.65 | 25.09% |
| 2026-03-25 | 12.40 | 13.25 | 12.33 | 13.25 | +6.34% | 7.10 | 27.39% |