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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.09 | 12.51 | 11.91 | 12.46 | +4.01% | 4.62 | 18.54% |
| 2026-03-23 | 11.71 | 12.09 | 11.20 | 11.98 | +1.18% | 3.65 | 15.24% |
| 2026-03-20 | 12.06 | 12.34 | 11.82 | 11.84 | -1.33% | 3.50 | 14.32% |
| 2026-03-19 | 11.39 | 12.02 | 11.39 | 12.00 | +4.08% | 3.44 | 14.34% |
| 2026-03-18 | 11.17 | 11.55 | 11.12 | 11.53 | +3.78% | 0.84 | 3.65% |
| 2026-03-17 | 11.30 | 11.40 | 11.10 | 11.11 | -1.68% | 0.69 | 3.04% |
| 2026-03-16 | 11.50 | 11.60 | 11.25 | 11.30 | -1.82% | 0.71 | 3.07% |
| 2026-03-13 | 11.65 | 11.73 | 11.49 | 11.51 | -1.37% | 0.60 | 2.57% |
| 2026-03-12 | 11.70 | 11.77 | 11.58 | 11.67 | -0.26% | 0.61 | 2.59% |
| 2026-03-11 | 11.73 | 11.73 | 11.58 | 11.70 | 0.00% | 0.48 | 2.04% |
| 2026-03-10 | 11.50 | 11.73 | 11.46 | 11.70 | +1.74% | 0.67 | 2.82% |
| 2026-03-09 | 11.58 | 11.66 | 11.41 | 11.50 | -1.20% | 0.71 | 3.06% |
| 2026-03-06 | 11.30 | 11.68 | 11.28 | 11.64 | +2.83% | 0.88 | 3.73% |
| 2026-03-05 | 11.30 | 11.48 | 11.27 | 11.32 | +0.98% | 0.66 | 2.86% |
| 2026-03-04 | 11.20 | 11.35 | 10.98 | 11.21 | -1.67% | 1.16 | 5.14% |
| 2026-03-03 | 11.52 | 11.82 | 11.37 | 11.40 | -0.96% | 1.13 | 4.79% |
| 2026-03-02 | 11.71 | 11.80 | 11.50 | 11.51 | -3.28% | 0.94 | 4.00% |
| 2026-02-27 | 11.75 | 11.91 | 11.69 | 11.90 | +1.54% | 1.01 | 4.20% |
| 2026-02-26 | 11.69 | 11.80 | 11.68 | 11.72 | +0.51% | 0.67 | 2.82% |
| 2026-02-25 | 11.72 | 11.75 | 11.62 | 11.66 | -0.51% | 0.63 | 2.66% |