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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.36 | 11.54 | 11.31 | 11.38 | -0.87% | 1.17 | 5.04% |
| 2025-12-17 | 11.40 | 11.49 | 11.20 | 11.48 | +0.79% | 1.04 | 4.54% |
| 2025-12-16 | 11.80 | 11.81 | 11.34 | 11.39 | -4.04% | 1.62 | 6.93% |
| 2025-12-15 | 12.15 | 12.15 | 11.84 | 11.87 | -4.04% | 1.71 | 7.04% |
| 2025-12-12 | 12.50 | 12.68 | 12.16 | 12.37 | +1.73% | 1.97 | 7.86% |
| 2025-12-11 | 12.70 | 12.70 | 12.15 | 12.16 | -4.03% | 2.09 | 8.37% |
| 2025-12-10 | 12.46 | 12.70 | 12.37 | 12.67 | +1.69% | 2.09 | 8.22% |
| 2025-12-09 | 13.11 | 13.12 | 12.46 | 12.46 | -6.32% | 3.67 | 14.24% |
| 2025-12-08 | 13.81 | 13.85 | 12.95 | 13.30 | -4.66% | 5.14 | 19.13% |
| 2025-12-05 | 13.83 | 14.04 | 13.70 | 13.95 | -1.06% | 3.62 | 12.87% |
| 2025-12-04 | 13.53 | 14.56 | 13.38 | 14.10 | +2.62% | 5.12 | 18.22% |
| 2025-12-03 | 13.20 | 14.01 | 12.99 | 13.74 | +3.46% | 5.84 | 21.13% |
| 2025-12-02 | 13.31 | 13.55 | 13.12 | 13.28 | -0.90% | 2.95 | 10.96% |
| 2025-12-01 | 13.10 | 13.76 | 12.86 | 13.40 | +3.32% | 4.92 | 18.13% |
| 2025-11-28 | 13.10 | 13.37 | 12.90 | 12.97 | -2.92% | 3.73 | 14.14% |
| 2025-11-27 | 12.67 | 13.95 | 12.58 | 13.36 | +5.36% | 6.15 | 22.72% |
| 2025-11-26 | 12.95 | 13.44 | 12.61 | 12.68 | -3.21% | 4.29 | 16.37% |
| 2025-11-25 | 13.05 | 13.15 | 12.78 | 13.10 | +1.16% | 4.05 | 15.40% |
| 2025-11-24 | 13.06 | 13.13 | 12.70 | 12.95 | +0.94% | 4.15 | 15.85% |
| 2025-11-21 | 12.76 | 13.40 | 12.61 | 12.83 | -1.46% | 6.06 | 23.02% |