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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.00 | 12.35 | 11.90 | 12.25 | +2.94% | 2.30 | 9.37% |
| 2026-01-16 | 11.99 | 12.05 | 11.74 | 11.90 | +0.51% | 1.49 | 6.20% |
| 2026-01-15 | 11.60 | 11.88 | 11.52 | 11.84 | +2.16% | 1.71 | 7.16% |
| 2026-01-14 | 11.59 | 11.70 | 11.43 | 11.59 | +0.26% | 1.36 | 5.76% |
| 2026-01-13 | 11.58 | 11.66 | 11.46 | 11.56 | -0.09% | 1.25 | 5.33% |
| 2026-01-12 | 11.47 | 11.57 | 11.41 | 11.57 | +1.14% | 1.25 | 5.35% |
| 2026-01-09 | 11.47 | 11.48 | 11.36 | 11.44 | -0.26% | 1.26 | 5.46% |
| 2026-01-08 | 11.37 | 11.50 | 11.35 | 11.47 | +0.53% | 0.97 | 4.18% |
| 2026-01-07 | 11.42 | 11.48 | 11.32 | 11.41 | -0.17% | 0.98 | 4.26% |
| 2026-01-06 | 11.35 | 11.45 | 11.30 | 11.43 | +0.97% | 1.05 | 4.53% |
| 2026-01-05 | 11.19 | 11.45 | 11.15 | 11.32 | +1.16% | 0.83 | 3.62% |
| 2025-12-31 | 11.18 | 11.25 | 11.03 | 11.19 | +0.18% | 0.79 | 3.48% |
| 2025-12-30 | 11.10 | 11.23 | 11.00 | 11.17 | +0.27% | 0.99 | 4.41% |
| 2025-12-29 | 11.29 | 11.33 | 11.11 | 11.14 | -1.24% | 0.94 | 4.15% |
| 2025-12-26 | 11.38 | 11.43 | 11.25 | 11.28 | -1.14% | 1.20 | 5.22% |
| 2025-12-25 | 11.44 | 11.45 | 11.36 | 11.41 | -0.35% | 0.82 | 3.54% |
| 2025-12-24 | 11.40 | 11.51 | 11.36 | 11.45 | +0.44% | 0.78 | 3.34% |
| 2025-12-23 | 11.55 | 11.56 | 11.37 | 11.40 | -1.72% | 0.93 | 4.02% |
| 2025-12-22 | 11.51 | 11.63 | 11.46 | 11.60 | +0.78% | 0.85 | 3.63% |
| 2025-12-19 | 11.42 | 11.52 | 11.37 | 11.51 | +1.14% | 1.01 | 4.36% |