当前位置: 爱股网 > 股票行情 > 京能热力(002893)股票行情

京能热力(002893)股票行情

京能热力(002893)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

京能热力(002893)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	12.40	13.25	0.79	6.34%	12.33	13.25	555485	70978.38	27.39%
2026-03-24	12.09	12.46	0.48	4.01%	11.91	12.51	376010	46200.59	18.54%
2026-03-23	11.71	11.98	0.14	1.18%	11.20	12.09	309109	36463.67	15.24%
2026-03-20	12.06	11.84	-0.16	-1.33%	11.82	12.34	290422	35017.04	14.32%
2026-03-19	11.39	12.00	0.47	4.08%	11.39	12.02	290868	34417.47	14.34%
2026-03-18	11.17	11.53	0.42	3.78%	11.12	11.55	74077	8369.48	3.65%
2026-03-17	11.30	11.11	-0.19	-1.68%	11.10	11.40	61679	6946.30	3.04%
2026-03-16	11.50	11.30	-0.21	-1.82%	11.25	11.60	62296	7089.17	3.07%
2026-03-13	11.65	11.51	-0.16	-1.37%	11.49	11.73	52150	6045.55	2.57%
2026-03-12	11.70	11.67	-0.03	-0.26%	11.58	11.77	52584	6133.14	2.59%
2026-03-11	11.73	11.70	0.00	0.00%	11.58	11.73	41360	4817.63	2.04%
2026-03-10	11.50	11.70	0.20	1.74%	11.46	11.73	57134	6652.01	2.82%
2026-03-09	11.58	11.50	-0.14	-1.20%	11.41	11.66	61992	7141.17	3.06%
2026-03-06	11.30	11.64	0.32	2.83%	11.28	11.68	75695	8770.12	3.73%
2026-03-05	11.30	11.32	0.11	0.98%	11.27	11.48	57974	6590.69	2.86%
2026-03-04	11.20	11.21	-0.19	-1.67%	10.98	11.35	104167	11613.49	5.14%
2026-03-03	11.52	11.40	-0.11	-0.96%	11.37	11.82	97171	11286.78	4.79%
2026-03-02	11.71	11.51	-0.39	-3.28%	11.50	11.80	81123	9419.62	4.00%
2026-02-27	11.75	11.90	0.18	1.54%	11.69	11.91	85229	10088.17	4.20%
2026-02-26	11.69	11.72	0.06	0.51%	11.68	11.80	57181	6714.53	2.82%
2026-02-25	11.72	11.66	-0.06	-0.51%	11.62	11.75	53839	6295.84	2.66%
2026-02-24	11.52	11.72	0.27	2.36%	11.52	11.74	60360	7045.67	2.98%
2026-02-13	11.53	11.45	-0.06	-0.52%	11.44	11.55	41150	4726.78	2.03%
2026-02-12	11.69	11.51	-0.15	-1.29%	11.51	11.69	46945	5430.61	2.32%
2026-02-11	11.71	11.66	-0.04	-0.34%	11.60	11.75	29694	3464.64	1.46%
2026-02-10	11.79	11.70	-0.09	-0.76%	11.67	11.79	41658	4883.96	2.05%
2026-02-09	11.69	11.79	0.15	1.29%	11.64	11.80	57884	6789.75	2.85%
2026-02-06	11.47	11.64	0.12	1.04%	11.43	11.72	62851	7317.48	3.10%
2026-02-05	11.72	11.52	-0.19	-1.62%	11.50	11.75	67349	7818.46	3.32%
2026-02-04	11.63	11.71	0.08	0.69%	11.63	11.78	68259	7992.62	3.37%
2026-02-03	11.59	11.63	0.22	1.93%	11.42	11.67	61295	7098.73	3.02%
2026-02-02	11.47	11.41	-0.14	-1.21%	11.40	11.65	73999	8540.94	3.65%
2026-01-30	11.31	11.55	0.16	1.40%	11.29	11.62	70093	8064.32	3.46%
2026-01-29	11.40	11.39	-0.06	-0.52%	11.30	11.57	71153	8141.53	3.51%
2026-01-28	11.59	11.45	-0.20	-1.72%	11.44	11.64	76216	8771.61	3.76%
2026-01-27	11.73	11.65	-0.12	-1.02%	11.35	11.75	88081	10160.98	4.34%
2026-01-26	11.92	11.77	-0.18	-1.51%	11.64	11.95	94286	11106.62	4.65%
2026-01-23	11.87	11.95	0.06	0.50%	11.82	11.96	83993	10013.21	4.14%
2026-01-22	11.81	11.89	0.03	0.25%	11.79	11.91	74748	8867.65	3.69%
2026-01-21	11.90	11.86	-0.10	-0.84%	11.65	11.93	96177	11336.14	4.74%
2026-01-20	12.28	11.96	-0.29	-2.37%	11.94	12.28	133031	15988.79	6.56%
2026-01-19	12.00	12.25	0.35	2.94%	11.90	12.35	189967	22998.84	9.37%
2026-01-16	11.99	11.90	0.06	0.51%	11.74	12.05	125743	14893.55	6.20%
2026-01-15	11.60	11.84	0.25	2.16%	11.52	11.88	145169	17080.22	7.16%
2026-01-14	11.59	11.59	0.03	0.26%	11.43	11.70	116898	13555.41	5.76%
2026-01-13	11.58	11.56	-0.01	-0.09%	11.46	11.66	108161	12508.18	5.33%
2026-01-12	11.47	11.57	0.13	1.14%	11.41	11.57	108573	12483.89	5.35%
2026-01-09	11.47	11.44	-0.03	-0.26%	11.36	11.48	110670	12640.33	5.46%
2026-01-08	11.37	11.47	0.06	0.53%	11.35	11.50	84738	9701.07	4.18%
2026-01-07	11.42	11.41	-0.02	-0.17%	11.32	11.48	86312	9832.78	4.26%
2026-01-06	11.35	11.43	0.11	0.97%	11.30	11.45	91846	10457.14	4.53%
2026-01-05	11.19	11.32	0.13	1.16%	11.15	11.45	73432	8290.58	3.62%
2025-12-31	11.18	11.19	0.02	0.18%	11.03	11.25	70495	7854.71	3.48%
2025-12-30	11.10	11.17	0.03	0.27%	11.00	11.23	89356	9928.98	4.41%
2025-12-29	11.29	11.14	-0.14	-1.24%	11.11	11.33	84229	9409.77	4.15%
2025-12-26	11.38	11.28	-0.13	-1.14%	11.25	11.43	105905	11993.26	5.22%
2025-12-25	11.44	11.41	-0.04	-0.35%	11.36	11.45	71875	8194.04	3.54%
2025-12-24	11.40	11.45	0.05	0.44%	11.36	11.51	67807	7755.11	3.34%
2025-12-23	11.55	11.40	-0.20	-1.72%	11.37	11.56	81542	9337.47	4.02%
2025-12-22	11.51	11.60	0.09	0.78%	11.46	11.63	73557	8502.23	3.63%
2025-12-19	11.42	11.51	0.13	1.14%	11.37	11.52	88356	10135.73	4.36%
2025-12-18	11.36	11.38	-0.10	-0.87%	11.31	11.54	102103	11673.88	5.04%
2025-12-17	11.40	11.48	0.09	0.79%	11.20	11.49	92079	10437.79	4.54%
2025-12-16	11.80	11.39	-0.48	-4.04%	11.34	11.81	140551	16187.79	6.93%
2025-12-15	12.15	11.87	-0.50	-4.04%	11.84	12.15	142846	17077.74	7.04%
2025-12-12	12.50	12.37	0.21	1.73%	12.16	12.68	159299	19733.51	7.86%
2025-12-11	12.70	12.16	-0.51	-4.03%	12.15	12.70	169713	20865.47	8.37%
2025-12-10	12.46	12.67	0.21	1.69%	12.37	12.70	166663	20926.81	8.22%
2025-12-09	13.11	12.46	-0.84	-6.32%	12.46	13.12	288731	36713.96	14.24%
2025-12-08	13.81	13.30	-0.65	-4.66%	12.95	13.85	387990	51369.00	19.13%
2025-12-05	13.83	13.95	-0.15	-1.06%	13.70	14.04	261045	36249.26	12.87%
2025-12-04	13.53	14.10	0.36	2.62%	13.38	14.56	369479	51198.56	18.22%
2025-12-03	13.20	13.74	0.46	3.46%	12.99	14.01	428478	58393.62	21.13%
2025-12-02	13.31	13.28	-0.12	-0.90%	13.12	13.55	222175	29472.12	10.96%
2025-12-01	13.10	13.40	0.43	3.32%	12.86	13.76	367715	49223.68	18.13%
2025-11-28	13.10	12.97	-0.39	-2.92%	12.90	13.37	286781	37344.06	14.14%
2025-11-27	12.67	13.36	0.68	5.36%	12.58	13.95	460661	61465.79	22.72%
2025-11-26	12.95	12.68	-0.42	-3.21%	12.61	13.44	331953	42870.74	16.37%
2025-11-25	13.05	13.10	0.15	1.16%	12.78	13.15	312369	40535.73	15.40%
2025-11-24	13.06	12.95	0.12	0.94%	12.70	13.13	321395	41491.41	15.85%

深证大盘股票行情在线 K线走势图

京能热力(002893)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24