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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.62 | 12.89 | 12.24 | 12.49 | -1.26% | 4.25 | 16.70% |
| 2025-10-22 | 12.95 | 13.37 | 12.53 | 12.65 | -2.84% | 5.61 | 21.52% |
| 2025-10-21 | 13.25 | 13.80 | 12.66 | 13.02 | +1.17% | 9.36 | 35.25% |
| 2025-10-20 | 11.90 | 12.87 | 11.77 | 12.87 | +10.00% | 5.58 | 21.94% |
| 2025-10-17 | 11.68 | 12.00 | 11.59 | 11.70 | +0.17% | 2.23 | 9.34% |
| 2025-10-16 | 11.80 | 12.05 | 11.62 | 11.68 | -1.02% | 1.51 | 6.32% |
| 2025-10-15 | 11.71 | 11.87 | 11.60 | 11.80 | +0.77% | 1.71 | 7.21% |
| 2025-10-14 | 11.50 | 11.94 | 11.46 | 11.71 | +1.83% | 1.91 | 8.05% |
| 2025-10-13 | 11.38 | 11.54 | 11.24 | 11.50 | -1.20% | 1.23 | 5.31% |
| 2025-10-10 | 11.20 | 11.73 | 11.16 | 11.64 | +4.11% | 2.26 | 9.70% |
| 2025-10-09 | 11.30 | 11.34 | 11.14 | 11.18 | -0.71% | 0.94 | 4.13% |
| 2025-09-30 | 11.20 | 11.29 | 11.12 | 11.26 | +0.72% | 0.61 | 2.69% |
| 2025-09-29 | 11.05 | 11.20 | 10.88 | 11.18 | +1.27% | 0.65 | 2.87% |
| 2025-09-26 | 11.03 | 11.15 | 10.99 | 11.04 | -0.18% | 0.51 | 2.26% |
| 2025-09-25 | 11.16 | 11.25 | 11.03 | 11.06 | -1.16% | 0.67 | 2.96% |
| 2025-09-24 | 10.88 | 11.34 | 10.87 | 11.19 | +2.10% | 0.97 | 4.27% |
| 2025-09-23 | 11.03 | 11.05 | 10.60 | 10.96 | -0.90% | 0.77 | 3.52% |
| 2025-09-22 | 10.93 | 11.07 | 10.81 | 11.06 | +1.00% | 0.42 | 1.91% |
| 2025-09-19 | 10.89 | 11.01 | 10.81 | 10.95 | +0.27% | 0.48 | 2.19% |
| 2025-09-18 | 11.18 | 11.21 | 10.83 | 10.92 | -2.67% | 0.85 | 3.81% |