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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.36 | 13.57 | 12.22 | 13.02 | +5.51% | 8.56 | 31.97% |
| 2025-11-19 | 12.48 | 12.60 | 12.24 | 12.34 | -2.14% | 2.23 | 8.88% |
| 2025-11-18 | 12.90 | 12.97 | 12.49 | 12.61 | -2.02% | 2.90 | 11.29% |
| 2025-11-17 | 13.14 | 13.15 | 12.73 | 12.87 | -2.13% | 5.56 | 21.31% |
| 2025-11-14 | 12.13 | 13.15 | 12.10 | 13.15 | +10.04% | 4.70 | 18.21% |
| 2025-11-13 | 11.79 | 11.97 | 11.62 | 11.95 | +1.44% | 1.22 | 5.08% |
| 2025-11-12 | 12.04 | 12.07 | 11.77 | 11.78 | -1.92% | 1.62 | 6.74% |
| 2025-11-11 | 11.95 | 12.17 | 11.89 | 12.01 | +1.01% | 1.80 | 7.38% |
| 2025-11-10 | 12.20 | 12.20 | 11.84 | 11.89 | -5.78% | 3.16 | 13.04% |
| 2025-11-07 | 12.47 | 13.01 | 12.41 | 12.62 | +1.86% | 3.99 | 15.49% |
| 2025-11-06 | 12.35 | 12.45 | 12.20 | 12.39 | +0.32% | 1.89 | 7.56% |
| 2025-11-05 | 12.11 | 12.39 | 12.01 | 12.35 | +1.56% | 2.24 | 8.99% |
| 2025-11-04 | 12.09 | 12.35 | 11.98 | 12.16 | +0.50% | 2.16 | 8.74% |
| 2025-11-03 | 11.95 | 12.13 | 11.92 | 12.10 | +1.09% | 1.34 | 5.50% |
| 2025-10-31 | 11.88 | 12.02 | 11.78 | 11.97 | +0.76% | 1.40 | 5.81% |
| 2025-10-30 | 11.88 | 12.15 | 11.86 | 11.88 | -0.42% | 2.02 | 8.31% |
| 2025-10-29 | 12.00 | 12.03 | 11.74 | 11.93 | -0.50% | 1.58 | 6.58% |
| 2025-10-28 | 12.10 | 12.19 | 11.92 | 11.99 | -1.96% | 2.09 | 8.56% |
| 2025-10-27 | 12.12 | 12.34 | 12.04 | 12.23 | +1.49% | 2.64 | 10.65% |
| 2025-10-24 | 12.31 | 12.42 | 12.03 | 12.05 | -3.52% | 3.61 | 14.64% |