京能置业(600791)股票行情
京能置业(600791)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 | 6.34 | 6.37 | -0.04 | -0.62% | 6.20 | 6.50 | 133420 | 8510.91 | 2.95% |
| 2026-02-05 | 6.40 | 6.41 | -0.10 | -1.54% | 6.30 | 6.66 | 222724 | 14497.26 | 4.92% |
| 2026-02-04 | 6.07 | 6.51 | 0.46 | 7.60% | 5.96 | 6.54 | 239172 | 14925.13 | 5.29% |
| 2026-02-03 | 6.23 | 6.05 | -0.03 | -0.49% | 6.01 | 6.29 | 225504 | 13802.01 | 4.99% |
| 2026-02-02 | 6.09 | 6.08 | -0.03 | -0.49% | 6.06 | 6.69 | 233255 | 14821.61 | 5.16% |
| 2026-01-30 | 6.23 | 6.11 | -0.11 | -1.77% | 5.92 | 6.40 | 199524 | 12190.95 | 4.41% |
| 2026-01-29 | 6.44 | 6.22 | -0.29 | -4.45% | 6.07 | 6.48 | 227055 | 14250.88 | 5.02% |
| 2026-01-28 | 6.30 | 6.51 | 0.27 | 4.33% | 6.30 | 6.73 | 283936 | 18379.12 | 6.28% |
| 2026-01-27 | 5.88 | 6.24 | 0.27 | 4.52% | 5.80 | 6.47 | 446173 | 27851.93 | 9.86% |
| 2026-01-26 | 5.49 | 5.97 | 0.54 | 9.94% | 5.44 | 5.97 | 275629 | 16183.08 | 6.09% |
| 2026-01-23 | 5.52 | 5.43 | -0.02 | -0.37% | 5.33 | 5.53 | 113129 | 6140.06 | 2.50% |
| 2026-01-22 | 5.35 | 5.45 | 0.07 | 1.30% | 5.31 | 5.47 | 138463 | 7473.74 | 3.06% |
| 2026-01-21 | 5.07 | 5.38 | 0.31 | 6.11% | 5.04 | 5.52 | 211989 | 11330.88 | 4.69% |
| 2026-01-20 | 5.09 | 5.07 | 0.03 | 0.60% | 4.94 | 5.09 | 111077 | 5575.58 | 2.46% |
| 2026-01-19 | 4.75 | 5.04 | 0.10 | 2.02% | 4.75 | 5.05 | 153630 | 7561.96 | 3.40% |
| 2026-01-16 | 5.11 | 4.94 | -0.15 | -2.95% | 4.84 | 5.11 | 130131 | 6420.46 | 2.88% |
| 2026-01-15 | 4.90 | 5.09 | 0.20 | 4.09% | 4.87 | 5.13 | 171133 | 8573.39 | 3.78% |
| 2026-01-14 | 4.84 | 4.89 | 0.05 | 1.03% | 4.80 | 4.97 | 116971 | 5703.75 | 2.59% |
| 2026-01-13 | 4.86 | 4.84 | 0.01 | 0.21% | 4.77 | 4.93 | 83884 | 4077.54 | 1.85% |
| 2026-01-12 | 4.79 | 4.83 | 0.08 | 1.68% | 4.78 | 5.00 | 132208 | 6448.16 | 2.92% |
| 2026-01-09 | 4.73 | 4.75 | 0.03 | 0.64% | 4.66 | 4.76 | 88669 | 4176.30 | 1.96% |
| 2026-01-08 | 4.55 | 4.72 | 0.13 | 2.83% | 4.53 | 4.75 | 108425 | 5054.15 | 2.40% |
| 2026-01-07 | 4.64 | 4.59 | -0.05 | -1.08% | 4.58 | 4.69 | 95061 | 4392.94 | 2.10% |
| 2026-01-06 | 4.60 | 4.64 | 0.03 | 0.65% | 4.58 | 4.78 | 148696 | 6956.51 | 3.29% |
| 2026-01-05 | 4.67 | 4.61 | -0.07 | -1.50% | 4.56 | 4.75 | 132232 | 6129.44 | 2.92% |
| 2025-12-31 | 4.73 | 4.68 | -0.01 | -0.21% | 4.55 | 4.73 | 88145 | 4089.30 | 1.95% |
| 2025-12-30 | 4.71 | 4.69 | -0.04 | -0.85% | 4.68 | 4.77 | 77519 | 3652.75 | 1.71% |
| 2025-12-29 | 4.76 | 4.73 | -0.03 | -0.63% | 4.69 | 4.80 | 92166 | 4360.34 | 2.04% |
| 2025-12-26 | 4.85 | 4.76 | -0.08 | -1.65% | 4.74 | 4.88 | 103213 | 4975.40 | 2.28% |
| 2025-12-25 | 4.97 | 4.84 | 0.07 | 1.47% | 4.75 | 4.99 | 111362 | 5383.54 | 2.46% |
| 2025-12-24 | 4.79 | 4.77 | -0.02 | -0.42% | 4.77 | 4.84 | 60454 | 2899.01 | 1.34% |
| 2025-12-23 | 4.87 | 4.79 | -0.09 | -1.84% | 4.76 | 4.90 | 58622 | 2818.77 | 1.30% |
| 2025-12-22 | 4.93 | 4.88 | -0.05 | -1.01% | 4.86 | 4.98 | 77110 | 3774.11 | 1.70% |
| 2025-12-19 | 4.77 | 4.93 | 0.16 | 3.35% | 4.72 | 4.94 | 73120 | 3554.94 | 1.62% |
| 2025-12-18 | 4.72 | 4.77 | 0.05 | 1.06% | 4.70 | 4.82 | 63481 | 3029.03 | 1.40% |
| 2025-12-17 | 4.70 | 4.72 | 0.00 | 0.00% | 4.61 | 4.75 | 78528 | 3680.36 | 1.74% |
| 2025-12-16 | 4.81 | 4.72 | -0.06 | -1.26% | 4.70 | 4.82 | 60775 | 2888.35 | 1.34% |
| 2025-12-15 | 4.73 | 4.78 | 0.05 | 1.06% | 4.67 | 4.84 | 64484 | 3074.45 | 1.43% |
| 2025-12-12 | 4.92 | 4.73 | -0.14 | -2.87% | 4.71 | 4.95 | 97030 | 4701.21 | 2.15% |
| 2025-12-11 | 5.07 | 4.87 | -0.20 | -3.94% | 4.86 | 5.07 | 93238 | 4598.90 | 2.06% |
| 2025-12-10 | 5.05 | 5.07 | -0.01 | -0.20% | 5.01 | 5.16 | 80270 | 4083.70 | 1.77% |
| 2025-12-09 | 5.20 | 5.08 | -0.10 | -1.93% | 5.02 | 5.20 | 68643 | 3507.01 | 1.52% |
| 2025-12-08 | 5.16 | 5.18 | 0.05 | 0.97% | 5.14 | 5.25 | 56273 | 2923.81 | 1.24% |
| 2025-12-05 | 5.09 | 5.13 | 0.04 | 0.79% | 5.01 | 5.15 | 70447 | 3579.30 | 1.56% |
| 2025-12-04 | 5.26 | 5.09 | -0.17 | -3.23% | 5.08 | 5.27 | 69592 | 3575.49 | 1.54% |
| 2025-12-03 | 5.30 | 5.26 | -0.01 | -0.19% | 5.15 | 5.31 | 73852 | 3851.30 | 1.63% |
| 2025-12-02 | 5.22 | 5.27 | 0.05 | 0.96% | 5.14 | 5.30 | 64755 | 3386.83 | 1.43% |
| 2025-12-01 | 5.34 | 5.22 | -0.15 | -2.79% | 5.20 | 5.45 | 67181 | 3553.27 | 1.49% |
| 2025-11-28 | 5.22 | 5.37 | 0.13 | 2.48% | 5.12 | 5.38 | 80848 | 4263.43 | 1.79% |
| 2025-11-27 | 5.17 | 5.24 | 0.04 | 0.77% | 5.13 | 5.29 | 57275 | 2994.47 | 1.27% |
| 2025-11-26 | 5.32 | 5.20 | -0.09 | -1.70% | 5.18 | 5.36 | 90272 | 4748.35 | 2.00% |
| 2025-11-25 | 5.33 | 5.29 | -0.04 | -0.75% | 5.24 | 5.39 | 101658 | 5409.60 | 2.25% |
| 2025-11-24 | 5.29 | 5.33 | 0.16 | 3.09% | 5.28 | 5.51 | 140930 | 7579.02 | 3.12% |
| 2025-11-21 | 5.43 | 5.17 | -0.26 | -4.79% | 5.15 | 5.52 | 116718 | 6205.01 | 2.58% |
| 2025-11-20 | 5.63 | 5.43 | -0.15 | -2.69% | 5.33 | 5.65 | 139679 | 7636.26 | 3.09% |
| 2025-11-19 | 5.70 | 5.58 | 0.01 | 0.18% | 5.42 | 5.78 | 142403 | 7927.50 | 3.15% |
| 2025-11-18 | 5.93 | 5.57 | -0.24 | -4.13% | 5.48 | 5.99 | 182489 | 10260.76 | 4.03% |
| 2025-11-17 | 5.53 | 5.81 | 0.28 | 5.06% | 5.47 | 6.05 | 235619 | 13721.51 | 5.21% |
| 2025-11-14 | 5.44 | 5.53 | 0.09 | 1.65% | 5.39 | 5.58 | 73762 | 4073.39 | 1.63% |
| 2025-11-13 | 5.46 | 5.44 | 0.04 | 0.74% | 5.31 | 5.46 | 57278 | 3094.42 | 1.27% |
| 2025-11-12 | 5.43 | 5.40 | -0.01 | -0.18% | 5.36 | 5.47 | 60806 | 3286.03 | 1.34% |
| 2025-11-11 | 5.34 | 5.41 | 0.09 | 1.69% | 5.29 | 5.42 | 67906 | 3651.39 | 1.50% |
| 2025-11-10 | 5.30 | 5.32 | 0.02 | 0.38% | 5.23 | 5.36 | 70741 | 3748.97 | 1.56% |
| 2025-11-07 | 5.28 | 5.30 | 0.03 | 0.57% | 5.21 | 5.35 | 61183 | 3240.57 | 1.35% |
| 2025-11-06 | 5.35 | 5.27 | -0.02 | -0.38% | 5.18 | 5.37 | 72559 | 3807.62 | 1.60% |
| 2025-11-05 | 5.18 | 5.29 | 0.06 | 1.15% | 5.18 | 5.33 | 70487 | 3724.18 | 1.56% |
| 2025-11-04 | 5.22 | 5.23 | 0.05 | 0.97% | 5.16 | 5.28 | 82954 | 4331.95 | 1.83% |
| 2025-11-03 | 5.13 | 5.18 | 0.01 | 0.19% | 5.11 | 5.21 | 84671 | 4374.17 | 1.87% |
| 2025-10-31 | 5.05 | 5.17 | 0.10 | 1.97% | 5.02 | 5.19 | 87365 | 4480.99 | 1.93% |
| 2025-10-30 | 5.08 | 5.07 | -0.02 | -0.39% | 5.05 | 5.20 | 82169 | 4195.47 | 1.82% |
| 2025-10-29 | 5.11 | 5.09 | -0.03 | -0.59% | 5.02 | 5.18 | 66885 | 3402.67 | 1.48% |
| 2025-10-28 | 5.06 | 5.12 | 0.03 | 0.59% | 5.06 | 5.16 | 58122 | 2974.75 | 1.28% |
| 2025-10-27 | 5.10 | 5.09 | -0.01 | -0.20% | 5.00 | 5.17 | 89656 | 4552.05 | 1.98% |
| 2025-10-24 | 5.14 | 5.10 | -0.04 | -0.78% | 5.01 | 5.18 | 114539 | 5826.78 | 2.53% |
| 2025-10-23 | 5.18 | 5.14 | -0.05 | -0.96% | 5.06 | 5.19 | 119400 | 6115.58 | 2.64% |
| 2025-10-22 | 5.03 | 5.19 | 0.18 | 3.59% | 4.99 | 5.24 | 159157 | 8205.31 | 3.52% |
| 2025-10-21 | 4.87 | 5.01 | 0.18 | 3.73% | 4.80 | 5.02 | 112270 | 5556.93 | 2.48% |
| 2025-10-20 | 4.70 | 4.83 | 0.13 | 2.77% | 4.70 | 4.85 | 57577 | 2764.54 | 1.27% |
| 2025-10-17 | 4.76 | 4.70 | -0.08 | -1.67% | 4.69 | 4.85 | 68760 | 3272.71 | 1.52% |
| 2025-10-16 | 4.79 | 4.78 | -0.01 | -0.21% | 4.75 | 4.85 | 57661 | 2762.27 | 1.27% |
上证大盘股票行情在线 K线走势图
京能置业(600791)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
