京能热力(002893)股票行情
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 |
|---|
| 2025-08-01 | 10.68 | 10.78 | 0.09 | 0.84% | 10.65 | 10.83 | 44745 | 4823.15 | 2.21% |
| 2025-07-31 | 10.91 | 10.69 | -0.20 | -1.84% | 10.68 | 10.92 | 46734 | 5032.63 | 2.30% |
| 2025-07-30 | 10.91 | 10.89 | -0.06 | -0.55% | 10.81 | 11.01 | 46154 | 5036.96 | 2.28% |
| 2025-07-29 | 11.03 | 10.95 | -0.06 | -0.54% | 10.84 | 11.04 | 48009 | 5239.09 | 2.37% |
| 2025-07-28 | 11.08 | 11.01 | -0.06 | -0.54% | 11.01 | 11.10 | 36998 | 4081.73 | 1.82% |
| 2025-07-25 | 11.04 | 11.07 | 0.00 | 0.00% | 11.00 | 11.12 | 43000 | 4752.13 | 2.12% |
| 2025-07-24 | 11.01 | 11.07 | 0.04 | 0.36% | 11.01 | 11.08 | 42867 | 4737.62 | 2.11% |
| 2025-07-23 | 11.28 | 11.03 | -0.10 | -0.90% | 11.00 | 11.28 | 51915 | 5762.41 | 2.56% |
| 2025-07-22 | 11.12 | 11.13 | 0.01 | 0.09% | 11.03 | 11.14 | 54431 | 6042.20 | 2.68% |
| 2025-07-21 | 11.01 | 11.12 | 0.15 | 1.37% | 11.00 | 11.14 | 54462 | 6036.59 | 2.69% |
| 2025-07-18 | 10.94 | 10.97 | 0.05 | 0.46% | 10.89 | 10.99 | 41053 | 4486.80 | 2.02% |
| 2025-07-17 | 11.00 | 10.92 | -0.09 | -0.82% | 10.90 | 11.05 | 51186 | 5606.88 | 2.52% |
| 2025-07-16 | 10.94 | 11.01 | 0.07 | 0.64% | 10.92 | 11.07 | 43387 | 4775.17 | 2.14% |
| 2025-07-15 | 11.20 | 10.94 | -0.36 | -3.19% | 10.88 | 11.29 | 102727 | 11288.16 | 5.07% |
| 2025-07-14 | 11.15 | 11.30 | 0.15 | 1.35% | 11.11 | 11.40 | 70607 | 7982.03 | 3.48% |
| 2025-07-11 | 11.21 | 11.15 | -0.14 | -1.24% | 11.04 | 11.28 | 83476 | 9289.14 | 4.12% |
| 2025-07-10 | 11.31 | 11.29 | -0.13 | -1.14% | 11.20 | 11.50 | 125211 | 14161.13 | 6.17% |
| 2025-07-09 | 11.15 | 11.42 | 0.26 | 2.33% | 11.08 | 11.80 | 218266 | 24994.87 | 10.76% |
| 2025-07-08 | 11.21 | 11.16 | -0.17 | -1.50% | 11.02 | 11.28 | 121965 | 13556.21 | 6.01% |
| 2025-07-07 | 11.41 | 11.33 | 0.33 | 3.00% | 11.03 | 11.50 | 217687 | 24529.42 | 10.74% |
| 2025-07-04 | 10.74 | 11.00 | 0.26 | 2.42% | 10.71 | 11.21 | 186923 | 20602.04 | 9.22% |
| 2025-07-03 | 10.72 | 10.74 | 0.06 | 0.56% | 10.66 | 10.75 | 39674 | 4249.71 | 1.96% |
| 2025-07-02 | 10.69 | 10.68 | -0.01 | -0.09% | 10.62 | 10.72 | 39072 | 4170.56 | 1.93% |
| 2025-07-01 | 10.69 | 10.69 | 0.00 | 0.00% | 10.61 | 10.73 | 42180 | 4503.45 | 2.08% |
| 2025-06-30 | 10.61 | 10.69 | 0.13 | 1.23% | 10.58 | 10.71 | 42024 | 4484.82 | 2.07% |
| 2025-06-27 | 10.48 | 10.56 | 0.09 | 0.86% | 10.48 | 10.58 | 38032 | 4004.87 | 1.88% |
| 2025-06-26 | 10.49 | 10.47 | 0.02 | 0.19% | 10.45 | 10.59 | 39765 | 4182.97 | 1.96% |
| 2025-06-25 | 10.48 | 10.55 | 0.08 | 0.76% | 10.43 | 10.56 | 42784 | 4491.14 | 2.11% |
| 2025-06-24 | 10.28 | 10.47 | 0.25 | 2.45% | 10.24 | 10.49 | 39418 | 4109.60 | 1.94% |
| 2025-06-23 | 10.08 | 10.22 | 0.14 | 1.39% | 9.96 | 10.28 | 32812 | 3339.32 | 1.62% |
| 2025-06-20 | 10.08 | 10.08 | 0.02 | 0.20% | 10.00 | 10.18 | 31378 | 3173.11 | 1.55% |
| 2025-06-19 | 10.23 | 10.06 | -0.21 | -2.04% | 10.03 | 10.30 | 38642 | 3914.54 | 1.91% |
| 2025-06-18 | 10.41 | 10.27 | -0.14 | -1.34% | 10.20 | 10.41 | 36338 | 3735.90 | 1.79% |
| 2025-06-17 | 10.48 | 10.41 | -0.07 | -0.67% | 10.35 | 10.52 | 31841 | 3314.45 | 1.57% |
| 2025-06-16 | 10.40 | 10.48 | 0.08 | 0.77% | 10.38 | 10.57 | 33488 | 3519.45 | 1.65% |
| 2025-06-13 | 10.58 | 10.40 | -0.17 | -1.61% | 10.38 | 10.65 | 50270 | 5274.02 | 2.48% |
| 2025-06-12 | 10.66 | 10.57 | -0.14 | -1.31% | 10.52 | 10.73 | 54043 | 5728.77 | 2.67% |
| 2025-06-11 | 10.68 | 10.71 | 0.03 | 0.28% | 10.63 | 10.79 | 45355 | 4862.61 | 2.24% |
| 2025-06-10 | 10.74 | 10.68 | -0.05 | -0.47% | 10.58 | 10.89 | 63537 | 6824.04 | 3.13% |
| 2025-06-09 | 10.72 | 10.73 | 0.06 | 0.56% | 10.63 | 10.74 | 42792 | 4575.97 | 2.11% |
| 2025-06-06 | 10.68 | 10.67 | -0.02 | -0.19% | 10.55 | 10.74 | 58036 | 6176.60 | 2.86% |
| 2025-06-05 | 10.58 | 10.69 | 0.10 | 0.94% | 10.55 | 10.89 | 72105 | 7709.37 | 3.56% |
| 2025-06-04 | 10.48 | 10.59 | 0.09 | 0.86% | 10.42 | 10.59 | 29350 | 3087.31 | 1.45% |
| 2025-06-03 | 10.48 | 10.50 | 0.03 | 0.29% | 10.41 | 10.52 | 40399 | 4228.17 | 1.99% |
| 2025-05-30 | 10.64 | 10.47 | -0.15 | -1.41% | 10.45 | 10.76 | 44286 | 4660.84 | 2.18% |
| 2025-05-29 | 10.46 | 10.62 | 0.10 | 0.95% | 10.44 | 10.66 | 39508 | 4187.41 | 1.95% |
| 2025-05-28 | 10.57 | 10.52 | -0.09 | -0.85% | 10.46 | 10.65 | 36679 | 3861.75 | 1.81% |
| 2025-05-27 | 10.63 | 10.61 | -0.01 | -0.09% | 10.52 | 10.66 | 35074 | 3710.26 | 1.73% |
| 2025-05-26 | 10.48 | 10.62 | 0.12 | 1.14% | 10.48 | 10.64 | 38123 | 4034.96 | 1.88% |
| 2025-05-23 | 10.64 | 10.50 | -0.18 | -1.69% | 10.50 | 10.76 | 51204 | 5440.27 | 2.53% |
| 2025-05-22 | 10.77 | 10.68 | -0.14 | -1.29% | 10.67 | 10.87 | 47497 | 5108.93 | 2.34% |
| 2025-05-21 | 10.76 | 10.82 | 0.01 | 0.09% | 10.76 | 10.95 | 55385 | 6012.73 | 2.73% |
| 2025-05-20 | 10.79 | 10.81 | 0.07 | 0.65% | 10.69 | 10.83 | 45244 | 4867.39 | 2.23% |
| 2025-05-19 | 10.62 | 10.74 | 0.15 | 1.42% | 10.58 | 10.85 | 57306 | 6139.90 | 2.83% |
| 2025-05-16 | 10.48 | 10.59 | 0.08 | 0.76% | 10.46 | 10.69 | 43688 | 4637.91 | 2.15% |
| 2025-05-15 | 10.55 | 10.51 | -0.05 | -0.47% | 10.47 | 10.60 | 34919 | 3674.57 | 1.72% |
| 2025-05-14 | 10.61 | 10.56 | -0.05 | -0.47% | 10.49 | 10.62 | 35266 | 3715.60 | 1.74% |
| 2025-05-13 | 10.72 | 10.61 | -0.07 | -0.66% | 10.58 | 10.75 | 46237 | 4922.03 | 2.28% |
| 2025-05-12 | 10.66 | 10.68 | 0.02 | 0.19% | 10.60 | 10.74 | 48849 | 5209.41 | 2.41% |
| 2025-05-09 | 10.65 | 10.66 | -0.03 | -0.28% | 10.58 | 10.78 | 64819 | 6929.60 | 3.20% |
| 2025-05-08 | 10.48 | 10.69 | 0.21 | 2.00% | 10.40 | 10.74 | 83393 | 8830.08 | 4.11% |
| 2025-05-07 | 10.57 | 10.48 | -0.04 | -0.38% | 10.40 | 10.62 | 51915 | 5447.74 | 2.56% |
| 2025-05-06 | 10.43 | 10.52 | 0.13 | 1.25% | 10.43 | 10.55 | 54266 | 5692.31 | 2.68% |
| 2025-04-30 | 10.56 | 10.39 | -0.14 | -1.33% | 10.38 | 10.59 | 47538 | 4975.50 | 2.34% |
| 2025-04-29 | 10.53 | 10.53 | -0.08 | -0.75% | 10.38 | 10.71 | 75947 | 7995.51 | 3.75% |
| 2025-04-28 | 10.68 | 10.61 | 0.09 | 0.86% | 10.50 | 10.72 | 104535 | 11083.34 | 5.16% |
| 2025-04-25 | 10.45 | 10.52 | 0.15 | 1.45% | 10.40 | 10.57 | 69718 | 7314.17 | 3.44% |
| 2025-04-24 | 10.22 | 10.37 | 0.16 | 1.57% | 10.20 | 10.52 | 70828 | 7351.65 | 3.49% |
| 2025-04-23 | 10.30 | 10.21 | -0.04 | -0.39% | 10.12 | 10.34 | 42281 | 4307.70 | 2.09% |
| 2025-04-22 | 10.06 | 10.25 | 0.15 | 1.49% | 10.06 | 10.38 | 64174 | 6578.64 | 3.16% |
| 2025-04-21 | 9.91 | 10.10 | 0.24 | 2.43% | 9.91 | 10.15 | 44011 | 4429.40 | 2.17% |
| 2025-04-18 | 9.82 | 9.86 | -0.02 | -0.20% | 9.81 | 9.94 | 37492 | 3697.26 | 1.85% |
| 2025-04-17 | 9.86 | 9.88 | -0.02 | -0.20% | 9.78 | 10.09 | 53547 | 5311.65 | 2.64% |
| 2025-04-16 | 9.97 | 9.90 | -0.07 | -0.70% | 9.80 | 10.29 | 61231 | 6109.17 | 3.02% |
| 2025-04-15 | 9.75 | 9.97 | 0.24 | 2.47% | 9.66 | 10.00 | 65456 | 6433.02 | 3.23% |
| 2025-04-14 | 9.59 | 9.73 | 0.21 | 2.21% | 9.59 | 9.80 | 45905 | 4463.92 | 2.26% |
| 2025-04-11 | 9.45 | 9.52 | 0.00 | 0.00% | 9.41 | 9.64 | 39752 | 3784.68 | 1.96% |
| 2025-04-10 | 9.65 | 9.52 | 0.08 | 0.85% | 9.48 | 9.68 | 53844 | 5159.44 | 2.66% |
| 2025-04-09 | 9.10 | 9.44 | 0.19 | 2.05% | 8.59 | 9.53 | 90584 | 8260.91 | 4.47% |
| 2025-04-08 | 9.15 | 9.25 | 0.12 | 1.31% | 8.85 | 9.27 | 80074 | 7260.54 | 3.95% |
深证大盘股票行情在线 K线走势图
