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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.19 | 11.27 | 11.15 | 11.22 | -0.09% | 0.51 | 2.24% |
| 2025-09-16 | 11.12 | 11.26 | 11.10 | 11.23 | +0.99% | 0.56 | 2.46% |
| 2025-09-15 | 11.23 | 11.23 | 11.07 | 11.12 | -0.63% | 0.42 | 1.88% |
| 2025-09-12 | 11.29 | 11.30 | 11.17 | 11.19 | -0.53% | 0.49 | 2.16% |
| 2025-09-11 | 11.27 | 11.27 | 11.10 | 11.25 | -0.18% | 0.51 | 2.26% |
| 2025-09-10 | 11.20 | 11.30 | 11.12 | 11.27 | +0.54% | 0.48 | 2.09% |
| 2025-09-09 | 11.31 | 11.35 | 11.15 | 11.21 | -0.36% | 0.58 | 2.53% |
| 2025-09-08 | 11.02 | 11.25 | 11.02 | 11.25 | +2.18% | 0.75 | 3.31% |
| 2025-09-05 | 11.08 | 11.08 | 10.82 | 11.01 | +0.64% | 0.58 | 2.61% |
| 2025-09-04 | 10.86 | 11.10 | 10.84 | 10.94 | +1.02% | 0.76 | 3.44% |
| 2025-09-03 | 11.22 | 11.24 | 10.80 | 10.83 | -3.56% | 0.84 | 3.77% |
| 2025-09-02 | 11.28 | 11.34 | 11.06 | 11.23 | -0.62% | 0.90 | 3.95% |
| 2025-09-01 | 11.48 | 11.55 | 11.24 | 11.30 | -0.62% | 0.93 | 4.07% |
| 2025-08-29 | 11.36 | 11.55 | 11.30 | 11.37 | -0.09% | 0.72 | 3.09% |
| 2025-08-28 | 11.30 | 11.51 | 11.04 | 11.38 | +0.18% | 1.18 | 5.16% |
| 2025-08-27 | 11.69 | 11.78 | 11.35 | 11.36 | -3.40% | 1.56 | 6.63% |
| 2025-08-26 | 11.69 | 11.84 | 11.62 | 11.76 | +1.47% | 1.40 | 5.88% |
| 2025-08-25 | 11.67 | 11.69 | 11.50 | 11.59 | -0.52% | 1.16 | 4.92% |
| 2025-08-22 | 11.75 | 11.79 | 11.50 | 11.65 | -0.60% | 1.25 | 5.30% |
| 2025-08-21 | 11.67 | 11.90 | 11.63 | 11.72 | +0.51% | 1.76 | 7.40% |