京能热力（002893）历史行情

以下为京能热力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.610	10.660	10.800	10.490	0.060	0.566%	1,193.21万	1.27亿	5.884%
2026-10-08	10.560	10.600	10.700	10.510	-0.110	-1.027%	14.38万	0.00亿	0.000%
2026-10-07	10.380	10.710	10.760	10.240	0.420	4.082%	2,147.40万	2.28亿	10.590%
2026-10-06	10.380	10.710	10.760	10.240	0.420	4.082%	2,147.40万	2.28亿	10.590%
2026-10-05	10.380	10.710	10.760	10.240	0.420	4.082%	2,147.40万	2.28亿	10.590%
2026-10-02	10.380	10.710	10.760	10.240	0.420	4.082%	2,147.40万	2.28亿	10.590%
2026-10-01	10.380	10.710	10.760	10.240	0.420	4.082%	2,147.40万	2.28亿	10.590%
2026-09-30	10.380	10.710	10.760	10.240	0.420	4.082%	21.47万	0.00亿	0.000%
2026-09-29	10.150	10.290	10.390	10.100	0.110	1.081%	9.34万	0.00亿	0.000%
2026-09-28	10.220	10.180	10.320	10.150	0.030	0.296%	8.35万	0.00亿	0.000%
2026-09-27	10.200	10.150	10.340	10.130	-0.100	-0.976%	538.14万	0.55亿	2.654%
2026-09-24	10.200	10.150	10.340	10.130	-0.100	-0.976%	5.38万	0.00亿	0.000%
2026-09-23	10.250	10.250	10.360	10.120	-0.010	-0.097%	7.58万	0.00亿	0.000%
2026-09-22	10.390	10.260	10.390	10.200	-0.140	-1.346%	9.11万	0.00亿	0.000%
2026-09-21	10.350	10.400	10.410	10.240	0.070	0.678%	7.71万	0.00亿	0.000%
2026-09-18	10.140	10.330	10.360	10.050	0.200	1.974%	10.77万	0.00亿	0.000%
2026-09-17	10.100	10.130	10.160	9.850	0.010	0.099%	12.72万	0.00亿	0.000%
2026-09-16	10.150	10.120	10.340	10.020	-0.020	-0.197%	11.71万	0.00亿	0.000%
2026-09-15	10.510	10.140	10.600	10.120	-0.470	-4.430%	20.65万	0.00亿	0.000%
2026-09-14	10.760	10.610	11.350	10.600	-0.140	-1.302%	21.07万	0.00亿	0.000%
2026-09-11	10.870	10.750	11.130	10.610	-0.120	-1.104%	26.34万	0.00亿	0.000%
2026-09-10	11.140	10.870	11.200	10.810	-0.280	-2.511%	23.17万	0.00亿	0.000%
2026-09-09	10.700	11.150	11.730	10.610	0.480	4.499%	38.84万	0.00亿	0.000%
2026-09-08	10.540	10.670	10.680	10.430	0.130	1.233%	18.77万	0.00亿	0.000%
2026-09-07	10.510	10.540	10.620	10.460	-0.050	-0.472%	13.32万	0.00亿	0.000%
2026-09-04	10.630	10.590	10.830	10.500	-0.020	-0.189%	22.14万	0.00亿	0.000%
2026-09-03	10.890	10.610	11.100	10.560	-0.560	-5.013%	48.74万	0.00亿	0.000%
2026-09-02	10.260	11.170	11.170	10.260	1.020	10.049%	44.79万	0.00亿	0.000%
2026-09-01	10.020	10.150	10.180	10.020	0.130	1.297%	7.14万	0.00亿	0.000%
2026-08-31	9.940	10.020	10.070	9.930	-0.010	-0.100%	4.62万	0.00亿	0.000%
2026-08-28	9.930	10.030	10.040	9.870	0.100	1.007%	5.83万	0.00亿	0.000%
2026-08-27	9.990	9.930	10.020	9.910	-0.130	-1.292%	6.93万	0.00亿	0.000%
2026-08-26	10.020	10.060	10.080	9.980	0.030	0.299%	6.05万	0.00亿	0.000%
2026-08-25	9.800	10.030	10.150	9.760	0.200	2.035%	8.39万	0.00亿	0.000%
2026-08-24	9.840	9.830	9.950	9.800	0.000	0.000%	6.24万	0.00亿	0.000%
2026-08-21	9.880	9.830	9.890	9.730	-0.060	-0.607%	4.71万	0.00亿	0.000%
2026-08-20	9.660	9.890	9.960	9.660	0.250	2.593%	7.39万	0.00亿	0.000%
2026-08-19	9.840	9.640	9.890	9.600	-0.230	-2.330%	6.12万	0.00亿	0.000%
2026-08-18	9.780	9.870	9.980	9.720	0.120	1.231%	7.67万	0.00亿	0.000%
2026-08-17	9.700	9.750	9.760	9.590	0.090	0.932%	4.96万	0.00亿	0.000%
2026-08-14	9.800	9.660	9.800	9.580	-0.140	-1.429%	5.81万	0.00亿	0.000%
2026-08-13	9.820	9.800	9.930	9.750	-0.050	-0.508%	6.42万	0.00亿	0.000%
2026-08-12	9.780	9.850	9.870	9.730	0.020	0.203%	4.46万	0.00亿	0.000%
2026-08-11	9.850	9.830	9.920	9.750	-0.060	-0.607%	5.10万	0.00亿	0.000%
2026-08-10	9.720	9.890	9.900	9.710	0.140	1.436%	7.24万	0.00亿	0.000%
2026-08-07	9.780	9.750	9.850	9.620	-0.040	-0.409%	6.57万	0.00亿	0.000%
2026-08-06	9.730	9.790	9.790	9.640	0.060	0.617%	6.14万	0.00亿	0.000%
2026-08-05	9.680	9.730	9.750	9.630	0.020	0.206%	5.66万	0.00亿	0.000%
2026-08-04	9.840	9.710	9.880	9.660	-0.090	-0.918%	7.21万	0.00亿	0.000%
2026-08-03	9.610	9.800	9.810	9.610	0.160	1.660%	7.72万	0.00亿	0.000%
2026-07-31	9.540	9.640	9.660	9.530	0.090	0.942%	6.27万	0.00亿	0.000%
2026-07-30	9.500	9.550	9.660	9.470	0.010	0.105%	6.15万	0.00亿	0.000%
2026-07-29	9.380	9.540	9.580	9.360	0.160	1.706%	6.40万	0.00亿	0.000%
2026-07-28	9.290	9.380	9.440	9.290	0.000	0.000%	3.71万	0.00亿	0.000%
2026-07-27	9.150	9.380	9.380	9.150	0.110	1.187%	4.53万	0.00亿	0.000%
2026-07-24	9.500	9.270	9.580	9.270	-0.330	-3.438%	6.55万	0.00亿	0.000%
2026-07-23	9.360	9.600	9.610	9.330	0.170	1.803%	8.23万	0.00亿	0.000%
2026-07-22	9.390	9.430	9.470	9.340	-0.040	-0.422%	7.49万	0.00亿	0.000%
2026-07-21	9.720	9.470	9.720	9.280	-0.320	-3.269%	13.22万	0.00亿	0.000%
2026-07-20	9.280	9.790	9.970	9.210	0.510	5.496%	15.12万	0.00亿	0.000%
2026-07-17	9.300	9.280	9.510	9.180	-0.020	-0.215%	9.05万	0.00亿	0.000%
2026-07-16	9.370	9.300	9.450	9.200	-0.140	-1.483%	5.11万	0.00亿	0.000%
2026-07-15	9.230	9.440	9.560	9.170	0.190	2.054%	6.03万	0.00亿	0.000%
2026-07-14	9.130	9.250	9.260	8.950	0.080	0.872%	5.14万	0.00亿	0.000%
2026-07-13	9.480	9.170	9.500	9.130	-0.350	-3.676%	6.90万	0.00亿	0.000%
2026-07-10	9.450	9.520	9.670	9.320	-0.020	-0.210%	6.67万	0.00亿	0.000%
2026-07-09	9.240	9.540	9.680	9.120	0.300	3.247%	9.74万	0.00亿	0.000%
2026-07-08	9.280	9.240	9.390	9.230	-0.080	-0.858%	4.08万	0.00亿	0.000%
2026-07-07	9.360	9.320	9.480	9.210	-0.060	-0.640%	4.79万	0.00亿	0.000%
2026-07-06	9.590	9.380	9.660	9.350	-0.200	-2.088%	5.03万	0.00亿	0.000%
2026-07-03	9.490	9.580	9.610	9.450	0.090	0.948%	5.77万	0.00亿	0.000%
2026-07-02	9.380	9.490	9.780	9.360	0.050	0.530%	7.03万	0.00亿	0.000%
2026-07-01	9.250	9.440	9.550	9.190	0.190	2.054%	6.75万	0.00亿	0.000%
2026-06-30	9.320	9.250	9.400	9.180	-0.160	-1.700%	7.14万	0.00亿	0.000%
2026-06-29	9.820	9.410	9.830	9.290	-0.410	-4.175%	8.10万	0.00亿	0.000%
2026-06-26	9.850	9.820	10.080	9.810	-0.120	-1.207%	6.54万	0.00亿	0.000%
2026-06-25	10.060	9.940	10.060	9.900	-0.200	-1.972%	7.64万	0.00亿	0.000%
2026-06-24	10.440	10.140	10.440	10.060	-0.400	-3.795%	12.29万	0.00亿	0.000%
2026-06-23	10.050	10.540	10.670	10.010	0.420	4.150%	17.47万	0.00亿	0.000%
2026-06-22	10.150	10.120	10.180	9.880	-0.070	-0.687%	11.03万	0.00亿	0.000%
2026-06-18	10.000	10.190	10.580	9.670	0.231	2.320%	18.25万	0.00亿	0.000%
2026-06-17	10.089	9.959	10.149	9.959	-0.210	-2.065%	7.67万	0.00亿	0.000%
2026-06-16	10.109	10.169	10.259	9.939	0.050	0.494%	9.30万	0.00亿	0.000%
2026-06-15	10.079	10.119	10.229	9.969	0.100	0.998%	10.08万	0.00亿	0.000%
2026-06-12	9.909	10.019	10.159	9.899	0.220	2.245%	11.18万	0.00亿	0.000%
2026-06-11	9.959	9.799	10.059	9.699	-0.260	-2.585%	10.34万	0.00亿	0.000%
2026-06-10	10.359	10.059	10.409	9.959	-0.480	-4.555%	12.70万	0.00亿	0.000%
2026-06-09	10.319	10.539	10.579	10.009	0.250	2.430%	13.45万	0.00亿	0.000%
2026-06-08	10.359	10.289	10.759	10.229	-0.520	-4.811%	13.98万	0.00亿	0.000%
2026-06-05	11.689	10.809	11.929	10.719	-0.960	-8.157%	24.59万	0.00亿	0.000%
2026-06-04	12.059	11.769	12.159	11.719	-0.500	-4.075%	19.08万	0.00亿	0.000%
2026-06-03	11.869	12.269	12.269	11.609	0.290	2.421%	27.84万	0.00亿	0.000%
2026-06-02	12.109	11.979	12.469	11.949	-0.660	-5.222%	26.68万	0.00亿	0.000%
2026-06-01	12.259	12.639	12.989	11.429	0.190	1.526%	37.94万	0.00亿	0.000%
2026-05-29	11.909	12.449	12.729	11.829	0.330	2.723%	42.19万	0.00亿	0.000%
2026-05-28	11.579	12.119	12.119	11.399	0.430	3.679%	31.05万	0.00亿	0.000%
2026-05-27	11.629	11.689	11.989	11.589	-0.150	-1.267%	23.41万	0.00亿	0.000%
2026-05-26	11.709	11.839	12.119	11.659	-0.130	-1.086%	31.89万	0.00亿	0.000%
2026-05-25	11.599	11.969	12.169	11.499	0.360	3.101%	38.34万	0.00亿	0.000%
2026-05-22	11.379	11.609	12.189	11.109	0.270	2.381%	35.46万	0.00亿	0.000%
2026-05-21	11.789	11.339	11.959	11.309	-0.510	-4.304%	34.47万	0.00亿	0.000%
2026-05-20	12.199	11.849	12.379	11.779	-0.490	-3.971%	44.76万	0.00亿	0.000%
2026-05-19	11.169	12.339	12.339	10.819	1.130	10.081%	33.11万	0.00亿	0.000%
2026-05-18	10.909	11.209	11.259	10.819	0.320	2.939%	19.22万	0.00亿	0.000%
2026-05-15	10.959	10.889	11.159	10.739	-0.060	-0.548%	13.91万	0.00亿	0.000%
2026-05-14	11.289	10.949	11.369	10.939	-0.360	-3.183%	18.27万	0.00亿	0.000%
2026-05-13	10.839	11.309	11.559	10.839	0.490	4.529%	25.54万	0.00亿	0.000%
2026-05-12	10.809	10.819	10.919	10.729	-0.040	-0.368%	8.51万	0.00亿	0.000%
2026-05-11	10.969	10.859	10.999	10.799	-0.150	-1.363%	9.83万	0.00亿	0.000%
2026-05-08	10.939	11.009	11.019	10.869	0.090	0.824%	9.55万	0.00亿	0.000%
2026-05-07	10.939	10.919	11.019	10.869	-0.040	-0.365%	9.95万	0.00亿	0.000%
2026-05-06	10.909	10.959	10.989	10.739	0.070	0.643%	14.23万	0.00亿	0.000%
2026-04-30	10.839	10.889	10.949	10.759	0.130	1.208%	14.54万	0.00亿	0.000%
2026-04-29	10.649	10.759	10.849	10.489	0.160	1.510%	15.98万	0.00亿	0.000%
2026-04-28	10.359	10.599	10.659	10.319	0.230	2.218%	12.20万	0.00亿	0.000%
2026-04-27	10.429	10.369	10.539	10.309	-0.150	-1.426%	9.26万	0.00亿	0.000%
2026-04-24	10.559	10.519	10.679	10.449	-0.170	-1.590%	12.21万	0.00亿	0.000%
2026-04-23	10.409	10.689	10.829	10.319	0.260	2.493%	20.13万	0.00亿	0.000%
2026-04-22	10.259	10.429	10.459	10.249	0.090	0.870%	11.13万	0.00亿	0.000%
2026-04-21	10.269	10.339	10.359	10.149	0.060	0.584%	8.83万	0.00亿	0.000%
2026-04-20	10.139	10.279	10.289	10.109	0.160	1.581%	8.94万	0.00亿	0.000%
2026-04-17	10.239	10.119	10.269	10.109	-0.150	-1.461%	9.22万	0.00亿	0.000%
2026-04-16	10.259	10.269	10.289	10.169	0.010	0.097%	8.20万	0.00亿	0.000%
2026-04-15	10.399	10.259	10.409	10.219	-0.110	-1.061%	8.22万	0.00亿	0.000%
2026-04-14	10.259	10.369	10.369	10.179	0.070	0.680%	13.74万	0.00亿	0.000%
2026-04-13	10.429	10.299	10.429	10.169	0.000	0.000%	16.01万	0.00亿	0.000%
2026-04-10	10.409	10.529	10.609	10.359	0.000	0.000%	17.17万	0.00亿	0.000%
2026-04-09	10.929	10.449	10.959	10.329	0.000	0.000%	34.82万	0.00亿	0.000%
2026-04-08	11.509	11.079	11.589	10.919	0.000	0.000%	41.13万	0.00亿	0.000%
2026-04-07	12.359	11.479	12.499	11.389	0.000	0.000%	32.20万	0.00亿	0.000%
2026-04-03	12.279	12.379	12.999	11.999	0.000	0.000%	30.98万	0.00亿	0.000%
2026-04-02	12.279	12.259	12.549	12.019	0.000	0.000%	24.60万	0.00亿	0.000%
2026-04-01	12.419	12.249	12.549	11.809	0.000	0.000%	30.44万	0.00亿	0.000%