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 |
|---|
| 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% |
| 2025-11-21 | 12.76 | 12.83 | -0.19 | -1.46% | 12.61 | 13.40 | 466740 | 60577.02 | 23.02% |
| 2025-11-20 | 12.36 | 13.02 | 0.68 | 5.51% | 12.22 | 13.57 | 648267 | 85568.83 | 31.97% |
| 2025-11-19 | 12.48 | 12.34 | -0.27 | -2.14% | 12.24 | 12.60 | 180044 | 22294.29 | 8.88% |
| 2025-11-18 | 12.90 | 12.61 | -0.26 | -2.02% | 12.49 | 12.97 | 229004 | 28956.40 | 11.29% |
| 2025-11-17 | 13.14 | 12.87 | -0.28 | -2.13% | 12.73 | 13.15 | 432158 | 55553.91 | 21.31% |
| 2025-11-14 | 12.13 | 13.15 | 1.20 | 10.04% | 12.10 | 13.15 | 369267 | 47002.89 | 18.21% |
| 2025-11-13 | 11.79 | 11.95 | 0.17 | 1.44% | 11.62 | 11.97 | 103072 | 12220.41 | 5.08% |
| 2025-11-12 | 12.04 | 11.78 | -0.23 | -1.92% | 11.77 | 12.07 | 136754 | 16242.39 | 6.74% |
| 2025-11-11 | 11.95 | 12.01 | 0.12 | 1.01% | 11.89 | 12.17 | 149580 | 17978.55 | 7.38% |
| 2025-11-10 | 12.20 | 11.89 | -0.73 | -5.78% | 11.84 | 12.20 | 264497 | 31609.38 | 13.04% |
| 2025-11-07 | 12.47 | 12.62 | 0.23 | 1.86% | 12.41 | 13.01 | 314167 | 39928.44 | 15.49% |
| 2025-11-06 | 12.35 | 12.39 | 0.04 | 0.32% | 12.20 | 12.45 | 153358 | 18906.71 | 7.56% |
| 2025-11-05 | 12.11 | 12.35 | 0.19 | 1.56% | 12.01 | 12.39 | 182253 | 22406.89 | 8.99% |
| 2025-11-04 | 12.09 | 12.16 | 0.06 | 0.50% | 11.98 | 12.35 | 177132 | 21603.69 | 8.74% |
| 2025-11-03 | 11.95 | 12.10 | 0.13 | 1.09% | 11.92 | 12.13 | 111501 | 13449.99 | 5.50% |
| 2025-10-31 | 11.88 | 11.97 | 0.09 | 0.76% | 11.78 | 12.02 | 117734 | 14037.74 | 5.81% |
| 2025-10-30 | 11.88 | 11.88 | -0.05 | -0.42% | 11.86 | 12.15 | 168570 | 20224.89 | 8.31% |
| 2025-10-29 | 12.00 | 11.93 | -0.06 | -0.50% | 11.74 | 12.03 | 133357 | 15809.86 | 6.58% |
| 2025-10-28 | 12.10 | 11.99 | -0.24 | -1.96% | 11.92 | 12.19 | 173565 | 20896.74 | 8.56% |
| 2025-10-27 | 12.12 | 12.23 | 0.18 | 1.49% | 12.04 | 12.34 | 216055 | 26351.80 | 10.65% |
| 2025-10-24 | 12.31 | 12.05 | -0.44 | -3.52% | 12.03 | 12.42 | 296925 | 36104.96 | 14.64% |
| 2025-10-23 | 12.62 | 12.49 | -0.16 | -1.26% | 12.24 | 12.89 | 338601 | 42513.99 | 16.70% |
| 2025-10-22 | 12.95 | 12.65 | -0.37 | -2.84% | 12.53 | 13.37 | 436288 | 56055.90 | 21.52% |
| 2025-10-21 | 13.25 | 13.02 | 0.15 | 1.17% | 12.66 | 13.80 | 714866 | 93598.96 | 35.25% |
| 2025-10-20 | 11.90 | 12.87 | 1.17 | 10.00% | 11.77 | 12.87 | 444969 | 55773.14 | 21.94% |
| 2025-10-17 | 11.68 | 11.70 | 0.02 | 0.17% | 11.59 | 12.00 | 189330 | 22294.41 | 9.34% |
| 2025-10-16 | 11.80 | 11.68 | -0.12 | -1.02% | 11.62 | 12.05 | 128133 | 15059.22 | 6.32% |
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
深市涨幅前二十
创业板涨幅前二十
