京能电力（600578）历史行情
以下为京能电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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.110 | 5.110 | 5.200 | 5.050 | 0.010 | 0.196% | 44.04万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.300 | 5.100 | 5.310 | 5.070 | -0.250 | -4.673% | 71.91万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.150 | 5.350 | 5.380 | 5.150 | 0.170 | 3.282% | 82.48万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.200 | 5.180 | 5.210 | 5.100 | -0.050 | -0.956% | 42.81万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.340 | 5.230 | 5.380 | 5.210 | -0.120 | -2.243% | 43.50万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.340 | 5.350 | 5.380 | 5.260 | -0.010 | -0.187% | 49.30万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.240 | 5.360 | 5.370 | 5.220 | 0.150 | 2.879% | 69.98万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.150 | 5.210 | 5.240 | 5.130 | 0.060 | 1.165% | 3,311.21万 | 1.72亿 | 0.495% |
| 2026-10-06 | 5.150 | 5.210 | 5.240 | 5.130 | 0.060 | 1.165% | 3,311.21万 | 1.72亿 | 0.495% |
| 2026-10-05 | 5.150 | 5.210 | 5.240 | 5.130 | 0.060 | 1.165% | 3,311.21万 | 1.72亿 | 0.495% |
| 2026-10-02 | 5.150 | 5.210 | 5.240 | 5.130 | 0.060 | 1.165% | 3,311.21万 | 1.72亿 | 0.495% |
| 2026-10-01 | 5.150 | 5.210 | 5.240 | 5.130 | 0.060 | 1.165% | 3,311.21万 | 1.72亿 | 0.495% |
| 2026-09-30 | 5.150 | 5.210 | 5.240 | 5.130 | 0.060 | 1.165% | 33.11万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.170 | 5.150 | 5.230 | 5.150 | -0.040 | -0.771% | 26.25万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.200 | 5.190 | 5.210 | 5.120 | -0.020 | -0.384% | 31.81万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.220 | 5.210 | 5.260 | 5.200 | -0.020 | -0.382% | 2,624.81万 | 1.37亿 | 0.392% |
| 2026-09-24 | 5.220 | 5.210 | 5.260 | 5.200 | -0.020 | -0.382% | 26.25万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.340 | 5.230 | 5.350 | 5.220 | -0.110 | -2.060% | 49.93万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.390 | 5.340 | 5.410 | 5.330 | -0.040 | -0.743% | 41.80万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.350 | 5.380 | 5.420 | 5.330 | 0.010 | 0.186% | 43.34万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.310 | 5.370 | 5.420 | 5.290 | 0.070 | 1.321% | 51.42万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.410 | 5.300 | 5.430 | 5.280 | -0.150 | -2.752% | 74.74万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.420 | 5.450 | 5.550 | 5.410 | -0.010 | -0.183% | 57.42万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.570 | 5.460 | 5.640 | 5.440 | -0.160 | -2.847% | 77.97万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.520 | 5.620 | 5.750 | 5.510 | 0.040 | 0.717% | 91.74万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.660 | 5.580 | 5.760 | 5.500 | -0.130 | -2.277% | 104.61万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.520 | 5.710 | 5.750 | 5.490 | 0.150 | 2.698% | 146.85万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.420 | 5.560 | 5.620 | 5.390 | 0.120 | 2.206% | 98.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.370 | 5.440 | 5.450 | 5.350 | 0.060 | 1.115% | 47.92万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.420 | 5.380 | 5.430 | 5.350 | -0.030 | -0.555% | 41.15万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.420 | 5.410 | 5.480 | 5.380 | -0.020 | -0.368% | 52.68万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.410 | 5.430 | 5.460 | 5.400 | 0.020 | 0.370% | 36.85万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.460 | 5.410 | 5.490 | 5.410 | -0.090 | -1.636% | 44.39万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.470 | 5.500 | 5.540 | 5.460 | 0.030 | 0.548% | 46.32万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.550 | 5.470 | 5.550 | 5.430 | -0.100 | -1.795% | 60.34万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.610 | 5.570 | 5.620 | 5.560 | -0.070 | -1.241% | 45.50万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.640 | 5.640 | 5.660 | 5.560 | -0.050 | -0.879% | 69.14万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.520 | 5.690 | 5.710 | 5.510 | 0.120 | 2.154% | 82.37万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.530 | 5.570 | 5.590 | 5.460 | 0.000 | 0.000% | 53.98万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.560 | 5.570 | 5.620 | 5.520 | 0.040 | 0.723% | 56.69万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.580 | 5.530 | 5.580 | 5.470 | -0.090 | -1.601% | 59.41万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.580 | 5.620 | 5.640 | 5.530 | 0.020 | 0.357% | 64.28万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.630 | 5.600 | 5.780 | 5.530 | -0.100 | -1.754% | 98.93万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.880 | 5.700 | 5.900 | 5.680 | -0.220 | -3.716% | 132.94万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.940 | 5.920 | 5.940 | 5.820 | -0.110 | -1.824% | 144.02万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.390 | 6.030 | 6.400 | 6.020 | -0.560 | -8.498% | 270.20万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.930 | 6.590 | 6.600 | 5.870 | 0.590 | 9.833% | 377.04万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.060 | 6.000 | 6.230 | 5.870 | -0.120 | -1.961% | 181.01万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.860 | 6.120 | 6.270 | 5.770 | 0.200 | 3.378% | 245.47万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.950 | 5.920 | 6.050 | 5.780 | -0.060 | -1.003% | 121.74万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.850 | 5.980 | 5.980 | 5.810 | 0.110 | 1.874% | 117.02万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.990 | 5.870 | 5.990 | 5.780 | -0.120 | -2.003% | 114.81万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.930 | 5.990 | 6.020 | 5.860 | 0.020 | 0.335% | 144.63万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.910 | 5.970 | 6.100 | 5.860 | 0.070 | 1.186% | 142.61万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.730 | 5.900 | 5.970 | 5.700 | 0.140 | 2.431% | 144.27万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.610 | 5.760 | 5.880 | 5.610 | -0.010 | -0.173% | 137.05万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.010 | 5.770 | 6.180 | 5.710 | -0.180 | -3.025% | 226.00万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.400 | 5.950 | 5.950 | 5.320 | 0.540 | 9.982% | 174.02万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.530 | 5.410 | 5.580 | 5.380 | -0.140 | -2.523% | 108.64万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.220 | 5.550 | 5.680 | 5.220 | 0.010 | 0.181% | 150.37万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.980 | 5.540 | 6.030 | 5.540 | -0.620 | -10.065% | 187.75万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.130 | 6.160 | 6.620 | 5.970 | -0.160 | -2.532% | 289.42万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.860 | 6.320 | 6.390 | 5.800 | 0.210 | 3.437% | 295.68万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.730 | 6.110 | 6.250 | 5.310 | 0.390 | 6.818% | 326.91万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.200 | 5.720 | 5.720 | 5.120 | 0.520 | 10.000% | 252.63万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.300 | 5.200 | 5.490 | 5.190 | -0.130 | -2.439% | 140.29万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.600 | 5.330 | 5.710 | 5.300 | -0.260 | -4.651% | 104.39万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.500 | 5.590 | 5.680 | 5.470 | 0.060 | 1.085% | 84.74万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.430 | 5.530 | 5.530 | 5.370 | 0.080 | 1.468% | 77.13万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.640 | 5.450 | 5.720 | 5.430 | -0.270 | -4.720% | 87.22万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.650 | 5.720 | 5.870 | 5.580 | 0.070 | 1.239% | 102.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.430 | 5.650 | 5.680 | 5.360 | 0.220 | 4.052% | 109.46万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.590 | 5.430 | 5.590 | 5.420 | -0.140 | -2.513% | 71.55万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.790 | 5.570 | 5.790 | 5.550 | -0.230 | -3.966% | 88.29万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.970 | 5.800 | 6.050 | 5.790 | -0.210 | -3.494% | 96.15万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.060 | 6.010 | 6.110 | 5.950 | -0.010 | -0.166% | 107.48万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.350 | 6.020 | 6.630 | 5.990 | -0.400 | -6.231% | 175.15万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.280 | 6.420 | 6.520 | 6.150 | 0.140 | 2.229% | 149.63万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.340 | 6.280 | 6.360 | 6.130 | -0.140 | -2.181% | 100.17万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.420 | 6.420 | 6.530 | 6.280 | 0.000 | 0.000% | 127.86万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.780 | 6.420 | 7.030 | 6.410 | -0.320 | -4.748% | 179.42万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.860 | 6.740 | 6.960 | 6.690 | -0.160 | -2.319% | 112.62万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.840 | 6.900 | 6.990 | 6.710 | -0.060 | -0.862% | 143.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.180 | 6.960 | 7.240 | 6.870 | -0.360 | -4.918% | 163.93万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.410 | 7.320 | 7.510 | 7.230 | -0.100 | -1.348% | 179.10万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.730 | 7.420 | 7.840 | 7.330 | -0.430 | -5.478% | 203.38万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.090 | 7.850 | 8.160 | 7.640 | -0.140 | -1.752% | 260.22万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.160 | 7.990 | 8.610 | 7.970 | -0.080 | -0.991% | 292.00万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.280 | 8.070 | 8.070 | 7.120 | 0.750 | 10.246% | 276.40万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.630 | 7.320 | 7.760 | 7.290 | -0.290 | -3.811% | 247.19万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.870 | 7.610 | 8.080 | 7.510 | -0.440 | -5.466% | 262.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.680 | 8.050 | 8.920 | 8.050 | -0.910 | -10.156% | 272.08万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.440 | 8.960 | 9.010 | 7.980 | 0.310 | 3.584% | 341.22万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.990 | 8.650 | 8.960 | 7.860 | 0.360 | 4.343% | 317.85万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.360 | 8.290 | 9.680 | 8.290 | -0.900 | -9.793% | 330.74万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.330 | 9.190 | 9.790 | 9.160 | 0.020 | 0.218% | 444.66万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.070 | 9.170 | 9.170 | 7.930 | 0.850 | 10.216% | 346.98万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.220 | 8.320 | 8.580 | 7.760 | 0.050 | 0.605% | 320.13万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.160 | 8.270 | 9.210 | 8.270 | -0.940 | -10.206% | 364.32万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.730 | 9.210 | 9.530 | 8.490 | 0.170 | 1.881% | 414.73万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.330 | 9.040 | 9.880 | 8.960 | -0.490 | -5.142% | 455.70万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.880 | 9.530 | 9.700 | 8.810 | 0.530 | 5.889% | 469.47万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.320 | 9.000 | 9.720 | 8.980 | 0.130 | 1.466% | 503.38万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.210 | 8.870 | 8.870 | 8.210 | 0.820 | 10.186% | 242.87万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.750 | 8.050 | 8.730 | 7.470 | 0.040 | 0.499% | 527.62万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.860 | 8.010 | 8.010 | 6.680 | 0.740 | 10.179% | 547.50万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.850 | 7.270 | 7.920 | 7.270 | -0.830 | -10.247% | 289.95万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.540 | 8.100 | 8.310 | 6.810 | 0.560 | 7.427% | 520.30万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.060 | 7.540 | 7.540 | 7.060 | 0.700 | 10.234% | 240.70万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.330 | 6.840 | 6.840 | 5.710 | 0.640 | 10.323% | 443.46万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.200 | 6.200 | 6.200 | 5.930 | 0.580 | 10.320% | 217.70万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.280 | 5.620 | 5.620 | 5.240 | 0.530 | 10.413% | 96.67万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.010 | 5.090 | 5.180 | 4.980 | 0.080 | 1.597% | 82.66万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.970 | 5.010 | 5.060 | 4.940 | 0.050 | 1.008% | 47.24万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.930 | 4.960 | 5.180 | 4.900 | 0.030 | 0.609% | 71.74万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.830 | 4.930 | 4.940 | 4.830 | 0.100 | 2.070% | 51.62万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.700 | 4.830 | 4.850 | 4.690 | 0.120 | 2.548% | 62.30万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.750 | 4.710 | 4.760 | 4.660 | -0.050 | -1.050% | 40.34万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.670 | 4.760 | 4.790 | 4.640 | 0.070 | 1.493% | 51.28万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.810 | 4.690 | 4.860 | 4.610 | -0.150 | -3.099% | 85.95万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.980 | 4.840 | 4.980 | 4.810 | -0.470 | -8.851% | 112.27万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.330 | 5.310 | 5.360 | 5.250 | -0.050 | -0.933% | 35.64万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.320 | 5.360 | 5.400 | 5.240 | 0.030 | 0.563% | 40.92万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.260 | 5.330 | 5.360 | 5.250 | 0.040 | 0.756% | 33.28万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.150 | 5.290 | 5.350 | 5.120 | 0.140 | 2.718% | 41.55万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.130 | 5.150 | 5.170 | 5.090 | 0.000 | 0.000% | 26.75万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.130 | 5.130 | 5.180 | 5.090 | 0.000 | 0.000% | 16.83万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.040 | 5.150 | 5.170 | 5.030 | 0.100 | 1.980% | 28.62万 | 1.51亿 | 0.430% |
| 2026-04-15 | 5.020 | 5.050 | 5.080 | 4.990 | 0.000 | 0.000% | 26.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.990 | 5.020 | 5.070 | 4.970 | 0.050 | 1.006% | 23.06万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.980 | 4.970 | 5.010 | 4.900 | 0.000 | 0.000% | 28.82万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.010 | 5.010 | 5.080 | 4.990 | 0.000 | 0.000% | 20.25万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.960 | 5.000 | 5.030 | 4.920 | 0.000 | 0.000% | 28.46万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.910 | 4.980 | 4.980 | 4.910 | 0.000 | 0.000% | 32.86万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.840 | 4.840 | 4.890 | 4.800 | 0.000 | 0.000% | 23.94万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.960 | 4.830 | 4.980 | 4.830 | 0.000 | 0.000% | 33.89万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.030 | 4.960 | 5.070 | 4.920 | 0.000 | 0.000% | 33.55万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.980 | 5.050 | 5.140 | 4.920 | 0.000 | 0.000% | 57.57万 | 0.00亿 | 0.000% |