京能置业（600791）历史行情
以下为京能置业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 | 6.650 | 6.720 | 6.900 | 6.290 | 0.010 | 0.149% | 15.82万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.830 | 6.710 | 7.090 | 6.620 | -0.230 | -3.314% | 12.84万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.970 | 6.940 | 7.000 | 6.460 | -0.160 | -2.254% | 2,092.05万 | 1.42亿 | 4.625% |
| 2026-10-06 | 6.970 | 6.940 | 7.000 | 6.460 | -0.160 | -2.254% | 2,092.05万 | 1.42亿 | 4.625% |
| 2026-10-05 | 6.970 | 6.940 | 7.000 | 6.460 | -0.160 | -2.254% | 2,092.05万 | 1.42亿 | 4.625% |
| 2026-10-02 | 6.970 | 6.940 | 7.000 | 6.460 | -0.160 | -2.254% | 2,092.05万 | 1.42亿 | 4.625% |
| 2026-10-01 | 6.970 | 6.940 | 7.000 | 6.460 | -0.160 | -2.254% | 2,092.05万 | 1.42亿 | 4.625% |
| 2026-09-30 | 6.970 | 6.940 | 7.000 | 6.460 | -0.160 | -2.254% | 20.92万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.900 | 7.100 | 7.160 | 6.760 | 0.320 | 4.720% | 15.72万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.940 | 6.780 | 7.000 | 6.660 | -0.140 | -2.023% | 10.28万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.990 | 6.920 | 7.090 | 6.880 | -0.100 | -1.425% | 1,464.58万 | 1.02亿 | 3.238% |
| 2026-09-24 | 6.990 | 6.920 | 7.090 | 6.880 | -0.100 | -1.425% | 14.65万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.230 | 7.020 | 7.380 | 6.980 | -0.140 | -1.955% | 17.54万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.220 | 7.160 | 7.290 | 7.060 | -0.100 | -1.377% | 12.15万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.960 | 7.260 | 7.310 | 6.840 | 0.300 | 4.310% | 15.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.830 | 6.960 | 7.000 | 6.820 | 0.140 | 2.053% | 9.46万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.770 | 6.820 | 6.860 | 6.680 | 0.030 | 0.442% | 7.79万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.600 | 6.790 | 6.840 | 6.590 | 0.090 | 1.343% | 9.89万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.040 | 6.700 | 7.080 | 6.670 | -0.380 | -5.367% | 13.52万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.020 | 7.080 | 7.170 | 6.960 | -0.020 | -0.282% | 11.84万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.280 | 7.100 | 7.400 | 6.880 | -0.320 | -4.313% | 22.09万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.560 | 7.420 | 7.600 | 7.320 | -0.180 | -2.368% | 19.03万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.960 | 7.600 | 8.050 | 7.550 | -0.390 | -4.881% | 33.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.980 | 7.990 | 8.300 | 7.910 | -0.020 | -0.250% | 46.32万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.210 | 8.010 | 8.010 | 7.210 | 0.730 | 10.027% | 23.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.100 | 7.280 | 7.710 | 7.100 | 0.180 | 2.535% | 24.93万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.300 | 7.100 | 7.320 | 7.100 | -0.200 | -2.740% | 12.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.280 | 7.300 | 7.500 | 7.000 | -0.030 | -0.409% | 22.88万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.120 | 7.330 | 7.450 | 7.120 | -0.050 | -0.678% | 20.37万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.880 | 7.380 | 8.160 | 7.280 | -0.410 | -5.263% | 37.94万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.580 | 7.790 | 7.980 | 7.490 | 0.260 | 3.453% | 13.75万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.330 | 7.530 | 7.590 | 7.300 | 0.110 | 1.482% | 11.51万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.750 | 7.420 | 7.770 | 7.400 | -0.310 | -4.010% | 14.70万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.230 | 7.730 | 7.850 | 7.160 | 0.410 | 5.601% | 13.92万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.380 | 7.320 | 7.590 | 7.130 | -0.160 | -2.139% | 9.63万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.350 | 7.480 | 7.590 | 7.130 | 0.080 | 1.081% | 10.61万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.380 | 7.400 | 7.560 | 7.260 | 0.120 | 1.648% | 11.53万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.650 | 7.280 | 7.740 | 7.240 | -0.490 | -6.306% | 13.71万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.960 | 7.770 | 8.010 | 7.670 | -0.110 | -1.396% | 15.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.220 | 7.880 | 8.000 | 7.220 | 0.570 | 7.798% | 22.88万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.500 | 7.310 | 7.510 | 7.180 | -0.200 | -2.663% | 17.60万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.890 | 7.510 | 7.950 | 7.480 | -0.470 | -5.890% | 27.62万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.690 | 7.980 | 8.430 | 7.640 | 0.230 | 2.968% | 34.43万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.490 | 7.750 | 7.890 | 7.320 | 0.260 | 3.471% | 19.90万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.700 | 7.490 | 7.780 | 7.150 | 0.230 | 3.168% | 18.89万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.310 | 7.260 | 7.350 | 6.960 | 0.020 | 0.276% | 11.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.080 | 7.240 | 7.300 | 6.990 | 0.160 | 2.260% | 14.28万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.710 | 7.080 | 7.120 | 6.710 | 0.380 | 5.672% | 16.84万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.840 | 6.700 | 6.860 | 6.610 | 0.000 | 0.000% | 15.13万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.690 | 6.700 | 6.810 | 6.410 | 0.170 | 2.603% | 24.94万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.940 | 6.530 | 6.530 | 5.940 | 0.590 | 9.933% | 9.10万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.220 | 5.940 | 6.390 | 5.920 | -0.310 | -4.960% | 11.66万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.310 | 6.250 | 6.470 | 6.120 | -0.160 | -2.496% | 15.28万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.650 | 6.410 | 6.770 | 6.370 | -0.210 | -3.172% | 13.43万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.230 | 6.620 | 6.650 | 6.150 | 0.350 | 5.582% | 15.55万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.620 | 6.270 | 6.740 | 6.250 | -0.290 | -4.421% | 14.48万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.200 | 6.560 | 6.590 | 6.200 | 0.270 | 4.293% | 14.08万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.250 | 6.290 | 6.640 | 6.200 | -0.070 | -1.101% | 19.21万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.100 | 6.360 | 6.400 | 5.620 | 0.120 | 1.923% | 25.07万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.810 | 6.240 | 7.000 | 6.120 | -0.410 | -6.165% | 23.15万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.270 | 6.650 | 7.300 | 6.570 | -0.600 | -8.276% | 21.53万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.460 | 7.250 | 7.760 | 7.250 | -0.350 | -4.605% | 13.84万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.990 | 7.600 | 7.990 | 7.430 | -0.150 | -1.935% | 15.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.550 | 7.750 | 7.750 | 7.200 | 0.320 | 4.307% | 23.71万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.300 | 7.430 | 8.550 | 7.430 | -0.820 | -9.939% | 20.58万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.190 | 8.250 | 8.380 | 7.810 | 0.260 | 3.254% | 24.05万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.650 | 7.990 | 8.090 | 7.600 | 0.520 | 6.961% | 30.70万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.180 | 7.470 | 8.180 | 7.470 | -0.560 | -6.974% | 32.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.000 | 8.030 | 9.450 | 8.030 | -0.890 | -9.978% | 44.53万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.280 | 8.920 | 8.920 | 8.140 | 0.810 | 9.988% | 24.90万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.330 | 8.110 | 8.500 | 7.880 | -0.040 | -0.491% | 26.65万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.130 | 8.150 | 8.520 | 7.940 | -0.200 | -2.395% | 27.47万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.870 | 8.350 | 9.290 | 7.990 | -0.390 | -4.462% | 47.99万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.980 | 8.740 | 9.980 | 8.740 | -0.970 | -9.990% | 26.74万 | 0.00亿 | 0.000% |
| 2026-06-29 | 10.820 | 9.710 | 11.030 | 9.630 | -0.980 | -9.167% | 20.16万 | 0.00亿 | 0.000% |
| 2026-06-26 | 10.710 | 10.690 | 11.070 | 10.500 | -0.050 | -0.466% | 13.77万 | 0.00亿 | 0.000% |
| 2026-06-25 | 10.700 | 10.740 | 10.830 | 10.190 | 0.190 | 1.801% | 17.35万 | 0.00亿 | 0.000% |
| 2026-06-24 | 10.810 | 10.550 | 11.090 | 10.100 | -0.160 | -1.494% | 26.47万 | 0.00亿 | 0.000% |
| 2026-06-23 | 10.900 | 10.710 | 11.380 | 10.700 | -0.070 | -0.649% | 40.72万 | 0.00亿 | 0.000% |
| 2026-06-22 | 10.080 | 10.780 | 10.780 | 9.990 | 0.980 | 10.000% | 27.73万 | 0.00亿 | 0.000% |
| 2026-06-18 | 10.480 | 9.800 | 11.390 | 9.710 | -0.550 | -5.314% | 52.53万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.550 | 10.350 | 10.760 | 9.550 | 0.510 | 5.183% | 46.68万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.840 | 9.840 | 9.840 | 9.840 | -1.090 | -9.973% | 2.93万 | 0.00亿 | 0.000% |
| 2026-06-15 | 10.930 | 10.930 | 10.930 | 10.930 | -1.210 | -9.967% | 1.42万 | 0.00亿 | 0.000% |
| 2026-06-12 | 12.140 | 12.140 | 12.490 | 12.140 | -1.350 | -10.007% | 9.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 12.830 | 13.490 | 13.600 | 12.820 | 0.820 | 6.472% | 22.11万 | 0.00亿 | 0.000% |
| 2026-06-10 | 12.700 | 12.670 | 12.820 | 12.070 | 0.280 | 2.260% | 19.15万 | 0.00亿 | 0.000% |
| 2026-06-09 | 13.280 | 12.390 | 13.700 | 12.040 | -0.880 | -6.631% | 34.36万 | 0.00亿 | 0.000% |
| 2026-06-08 | 14.200 | 13.270 | 14.300 | 13.270 | -1.470 | -9.973% | 19.68万 | 0.00亿 | 0.000% |
| 2026-06-05 | 15.400 | 14.740 | 15.400 | 14.510 | -0.710 | -4.595% | 14.55万 | 0.00亿 | 0.000% |
| 2026-06-04 | 16.430 | 15.450 | 16.960 | 15.160 | -0.450 | -2.830% | 27.71万 | 0.00亿 | 0.000% |
| 2026-06-03 | 14.380 | 15.900 | 15.900 | 14.230 | 1.450 | 10.035% | 18.61万 | 0.00亿 | 0.000% |
| 2026-06-02 | 14.200 | 14.450 | 14.580 | 13.850 | 0.150 | 1.049% | 16.19万 | 0.00亿 | 0.000% |
| 2026-06-01 | 15.500 | 14.300 | 15.720 | 13.860 | -1.080 | -7.022% | 23.12万 | 0.00亿 | 0.000% |
| 2026-05-29 | 15.850 | 15.380 | 16.130 | 15.190 | -0.280 | -1.788% | 12.77万 | 0.00亿 | 0.000% |
| 2026-05-28 | 15.960 | 15.660 | 15.990 | 15.240 | -0.300 | -1.880% | 11.88万 | 0.00亿 | 0.000% |
| 2026-05-27 | 16.010 | 15.960 | 16.480 | 15.760 | -0.250 | -1.542% | 13.57万 | 0.00亿 | 0.000% |
| 2026-05-26 | 16.540 | 16.210 | 17.880 | 15.920 | -0.240 | -1.459% | 23.05万 | 0.00亿 | 0.000% |
| 2026-05-25 | 15.790 | 16.450 | 16.740 | 15.780 | 0.670 | 4.246% | 20.88万 | 0.00亿 | 0.000% |
| 2026-05-22 | 14.760 | 15.780 | 15.850 | 14.760 | 1.130 | 7.713% | 20.58万 | 0.00亿 | 0.000% |
| 2026-05-21 | 14.510 | 14.650 | 15.060 | 14.350 | 0.420 | 2.952% | 16.74万 | 0.00亿 | 0.000% |
| 2026-05-20 | 15.300 | 14.230 | 15.300 | 14.200 | -1.110 | -7.236% | 19.37万 | 0.00亿 | 0.000% |
| 2026-05-19 | 15.110 | 15.340 | 15.420 | 14.720 | 0.110 | 0.722% | 14.66万 | 0.00亿 | 0.000% |
| 2026-05-18 | 15.590 | 15.230 | 16.010 | 14.800 | -0.820 | -5.109% | 22.68万 | 0.00亿 | 0.000% |
| 2026-05-15 | 15.500 | 16.050 | 16.660 | 15.470 | 0.310 | 1.970% | 26.85万 | 0.00亿 | 0.000% |
| 2026-05-14 | 14.950 | 15.740 | 16.110 | 14.780 | 0.780 | 5.214% | 26.36万 | 0.00亿 | 0.000% |
| 2026-05-13 | 14.760 | 14.960 | 15.290 | 13.900 | 0.060 | 0.403% | 27.03万 | 0.00亿 | 0.000% |
| 2026-05-12 | 14.470 | 14.900 | 15.090 | 14.310 | 0.400 | 2.759% | 20.67万 | 0.00亿 | 0.000% |
| 2026-05-11 | 14.480 | 14.500 | 15.450 | 14.340 | 0.170 | 1.186% | 27.08万 | 0.00亿 | 0.000% |
| 2026-05-08 | 13.740 | 14.330 | 14.680 | 13.680 | 0.520 | 3.765% | 16.77万 | 0.00亿 | 0.000% |
| 2026-05-07 | 13.370 | 13.810 | 13.950 | 13.010 | 0.510 | 3.835% | 20.66万 | 0.00亿 | 0.000% |
| 2026-05-06 | 13.690 | 13.300 | 13.930 | 13.250 | -0.150 | -1.115% | 18.26万 | 0.00亿 | 0.000% |
| 2026-04-30 | 13.370 | 13.450 | 13.960 | 13.350 | 0.110 | 0.825% | 19.57万 | 0.00亿 | 0.000% |
| 2026-04-29 | 12.900 | 13.340 | 13.400 | 12.750 | 0.470 | 3.652% | 16.69万 | 0.00亿 | 0.000% |
| 2026-04-28 | 13.170 | 12.870 | 13.520 | 12.580 | -0.320 | -2.426% | 21.67万 | 0.00亿 | 0.000% |
| 2026-04-27 | 13.100 | 13.190 | 13.330 | 12.530 | 0.010 | 0.076% | 33.58万 | 0.00亿 | 0.000% |
| 2026-04-24 | 12.290 | 13.180 | 13.520 | 12.240 | 0.890 | 7.242% | 54.65万 | 0.00亿 | 0.000% |
| 2026-04-23 | 12.900 | 12.290 | 13.170 | 12.210 | -0.840 | -6.398% | 26.44万 | 0.00亿 | 0.000% |
| 2026-04-22 | 12.740 | 13.130 | 13.220 | 12.500 | 0.360 | 2.819% | 22.02万 | 0.00亿 | 0.000% |
| 2026-04-21 | 12.470 | 12.770 | 13.030 | 12.100 | 0.300 | 2.406% | 18.65万 | 0.00亿 | 0.000% |
| 2026-04-20 | 12.350 | 12.470 | 12.860 | 11.600 | 0.020 | 0.161% | 29.54万 | 0.00亿 | 0.000% |
| 2026-04-17 | 12.080 | 12.450 | 12.450 | 11.850 | 0.370 | 3.063% | 17.65万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.860 | 12.080 | 12.100 | 11.530 | 0.210 | 1.769% | 18.21万 | 0.00亿 | 0.000% |
| 2026-04-15 | 11.850 | 11.870 | 12.030 | 11.360 | 0.020 | 0.169% | 27.50万 | 0.00亿 | 0.000% |
| 2026-04-14 | 12.120 | 11.850 | 12.300 | 11.730 | -0.180 | -1.496% | 23.99万 | 0.00亿 | 0.000% |
| 2026-04-13 | 12.530 | 12.030 | 12.800 | 11.850 | 0.000 | 0.000% | 35.31万 | 0.00亿 | 0.000% |
| 2026-04-10 | 13.540 | 12.690 | 13.550 | 12.190 | 0.000 | 0.000% | 45.50万 | 0.00亿 | 0.000% |
| 2026-04-09 | 12.500 | 13.540 | 13.810 | 12.390 | 0.000 | 0.000% | 47.17万 | 0.00亿 | 0.000% |
| 2026-04-08 | 12.300 | 12.550 | 12.680 | 12.180 | 0.000 | 0.000% | 39.04万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.900 | 11.790 | 11.790 | 10.780 | 0.000 | 0.000% | 39.40万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.750 | 10.720 | 11.070 | 10.500 | 0.000 | 0.000% | 24.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.020 | 10.700 | 10.780 | 9.900 | 0.000 | 0.000% | 30.22万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.800 | 10.020 | 10.050 | 9.600 | 0.000 | 0.000% | 17.23万 | 0.00亿 | 0.000% |