京能热力(002893)股票信息
| 股票代码 | 002893 |
| 股票名称 | 京能热力 |
| 最新价/元 | 9.98 |
| 涨跌额/元 | 0.74 |
| 涨跌幅/% | 8.01 |
| 买入/元 | 9.98 |
| 卖出/元 | 9.99 |
| 昨收/元 | 9.24 |
| 今开/元 | 9.68 |
| 最高/元 | 10.07 |
| 最低/元 | 9.25 |
| 成交量/手 | 171357.45 |
| 成交额/万 | 16626.37 |
| 股净值/元 | 39.92 |
| 市净率 | 2.12 |
| 总市值/万 | 263112.72 |
| 流通值/万 | 202373.06 |
| 换手率/% | 8.45 |
| 入市日期 | 2017-09-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
京能热力(002893)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.68 | 9.98 | 0.74 | 8.01 | 171357.45 | 16626.37 | 8.45 |
| 2024-09-27 | 9.03 | 9.24 | 0.32 | 3.59 | 90347.48 | 8258.22 | 4.46 |
| 2024-09-26 | 8.80 | 8.92 | 0.16 | 1.83 | 53967.67 | 4757.93 | 2.66 |
| 2024-09-25 | 8.85 | 8.76 | -0.01 | -0.11 | 73521.10 | 6514.74 | 3.63 |
| 2024-09-24 | 8.67 | 8.77 | 0.11 | 1.27 | 66148.40 | 5776.19 | 3.26 |
| 2024-09-23 | 8.57 | 8.66 | 0.03 | 0.35 | 33737.40 | 2910.26 | 1.66 |
| 2024-09-20 | 8.76 | 8.63 | -0.13 | -1.48 | 56318.87 | 4883.94 | 2.78 |
| 2024-09-19 | 8.60 | 8.76 | -0.04 | -0.46 | 109340.84 | 9539.61 | 5.39 |
| 2024-09-18 | 8.07 | 8.80 | 0.74 | 9.18 | 147161.36 | 12687.45 | 7.26 |
| 2024-09-13 | 7.97 | 8.06 | 0.09 | 1.13 | 36209.38 | 2929.61 | 1.79 |
| 2024-09-12 | 8.04 | 7.97 | -0.01 | -0.13 | 18337.00 | 1473.01 | 0.90 |
| 2024-09-11 | 8.03 | 7.98 | -0.07 | -0.87 | 12589.00 | 1006.04 | 0.62 |
| 2024-09-10 | 7.92 | 8.05 | 0.13 | 1.64 | 21523.00 | 1717.10 | 1.06 |
| 2024-09-09 | 7.92 | 7.92 | 0.00 | 0.00 | 14514.30 | 1147.33 | 0.72 |
| 2024-09-06 | 8.10 | 7.92 | -0.19 | -2.34 | 26266.28 | 2102.01 | 1.30 |
| 2024-09-05 | 8.08 | 8.11 | 0.03 | 0.37 | 19160.73 | 1555.02 | 0.94 |
| 2024-09-04 | 8.09 | 8.08 | -0.07 | -0.86 | 21276.37 | 1721.26 | 1.05 |
| 2024-09-03 | 8.05 | 8.15 | 0.06 | 0.74 | 21462.78 | 1741.79 | 1.06 |
| 2024-09-02 | 8.15 | 8.09 | -0.08 | -0.98 | 42106.99 | 3453.25 | 2.08 |
| 2024-08-30 | 8.06 | 8.17 | 0.12 | 1.49 | 54553.00 | 4451.78 | 2.69 |
| 2024-08-29 | 8.10 | 8.05 | -0.16 | -1.95 | 52112.73 | 4177.38 | 2.57 |
| 2024-08-28 | 8.06 | 8.21 | 0.16 | 1.99 | 24463.07 | 1998.19 | 1.21 |
| 2024-08-27 | 8.09 | 8.05 | -0.06 | -0.74 | 18551.28 | 1499.85 | 0.92 |
| 2024-08-26 | 7.98 | 8.11 | 0.12 | 1.50 | 26835.00 | 2167.50 | 1.33 |
| 2024-08-23 | 8.12 | 7.99 | -0.11 | -1.36 | 22223.15 | 1779.71 | 1.10 |
| 2024-08-22 | 8.22 | 8.10 | -0.08 | -0.98 | 17006.83 | 1386.73 | 0.84 |
| 2024-08-21 | 8.11 | 8.18 | 0.05 | 0.62 | 17379.26 | 1418.31 | 0.86 |
| 2024-08-20 | 8.39 | 8.13 | -0.24 | -2.87 | 33212.45 | 2716.09 | 1.65 |
| 2024-08-19 | 8.49 | 8.37 | -0.16 | -1.88 | 26644.42 | 2249.79 | 1.32 |
| 2024-08-16 | 8.79 | 8.53 | -0.16 | -1.84 | 29349.69 | 2520.10 | 1.45 |
| 2024-08-15 | 8.60 | 8.69 | 0.04 | 0.46 | 26152.78 | 2264.59 | 1.30 |
| 2024-08-14 | 8.68 | 8.65 | 0.00 | 0.00 | 21864.13 | 1894.30 | 1.08 |
| 2024-08-13 | 8.58 | 8.65 | 0.07 | 0.82 | 26147.24 | 2238.34 | 1.30 |
| 2024-08-12 | 8.66 | 8.58 | -0.06 | -0.69 | 23594.08 | 2034.44 | 1.17 |
| 2024-08-09 | 8.71 | 8.64 | -0.05 | -0.58 | 23045.39 | 2002.05 | 1.14 |
| 2024-08-08 | 8.81 | 8.69 | -0.13 | -1.47 | 26492.33 | 2308.25 | 1.31 |
| 2024-08-07 | 8.68 | 8.82 | 0.19 | 2.20 | 49073.47 | 4301.87 | 2.43 |
| 2024-08-06 | 8.67 | 8.63 | 0.04 | 0.47 | 29070.85 | 2503.20 | 1.44 |
| 2024-08-05 | 8.86 | 8.59 | -0.34 | -3.81 | 34651.59 | 3036.58 | 1.72 |
| 2024-08-02 | 8.96 | 8.93 | -0.08 | -0.89 | 32260.80 | 2897.29 | 1.60 |
| 2024-08-01 | 9.02 | 9.01 | -0.01 | -0.11 | 32467.69 | 2927.21 | 1.61 |
| 2024-07-31 | 8.85 | 9.02 | 0.19 | 2.15 | 44270.70 | 3962.14 | 2.19 |
| 2024-07-30 | 8.81 | 8.83 | 0.01 | 0.11 | 16889.69 | 1486.35 | 0.84 |
| 2024-07-29 | 8.80 | 8.82 | 0.01 | 0.11 | 25081.00 | 2214.84 | 1.24 |
| 2024-07-26 | 8.73 | 8.81 | 0.09 | 1.03 | 21005.00 | 1844.87 | 1.04 |
| 2024-07-25 | 8.65 | 8.72 | 0.07 | 0.81 | 25861.30 | 2242.38 | 1.28 |
| 2024-07-24 | 8.62 | 8.65 | -0.05 | -0.58 | 30196.00 | 2612.45 | 1.50 |
| 2024-07-23 | 8.90 | 8.70 | -0.14 | -1.58 | 28690.00 | 2542.18 | 1.42 |
| 2024-07-22 | 8.76 | 8.84 | 0.08 | 0.91 | 27206.69 | 2402.40 | 1.35 |
| 2024-07-19 | 8.78 | 8.76 | -0.01 | -0.11 | 20266.00 | 1777.87 | 1.00 |
| 2024-07-18 | 8.68 | 8.77 | 0.02 | 0.23 | 26222.00 | 2272.78 | 1.30 |
| 2024-07-17 | 8.95 | 8.75 | -0.24 | -2.67 | 33598.10 | 2957.52 | 1.67 |
| 2024-07-16 | 8.97 | 8.99 | 0.01 | 0.11 | 25769.00 | 2306.82 | 1.28 |
| 2024-07-15 | 9.13 | 8.98 | -0.18 | -1.97 | 23890.90 | 2150.99 | 1.18 |
| 2024-07-12 | 9.21 | 9.16 | -0.05 | -0.54 | 27673.00 | 2548.01 | 1.37 |
| 2024-07-11 | 9.00 | 9.21 | 0.31 | 3.48 | 37660.00 | 3442.82 | 1.87 |
| 2024-07-10 | 9.02 | 8.90 | -0.17 | -1.87 | 25087.08 | 2253.55 | 1.24 |
| 2024-07-09 | 8.83 | 9.07 | 0.19 | 2.14 | 38814.00 | 3455.35 | 1.92 |
| 2024-07-08 | 9.18 | 8.88 | -0.30 | -3.27 | 30000.45 | 2692.96 | 1.49 |
| 2024-07-05 | 9.09 | 9.18 | 0.12 | 1.33 | 27522.08 | 2499.25 | 1.36 |
| 2024-07-04 | 9.30 | 9.06 | -0.24 | -2.58 | 32474.45 | 2974.67 | 1.61 |
| 2024-07-03 | 9.58 | 9.30 | -0.24 | -2.52 | 31327.00 | 2937.73 | 1.55 |
| 2024-07-02 | 9.50 | 9.54 | -0.03 | -0.31 | 33425.67 | 3185.67 | 1.66 |
| 2024-07-01 | 9.49 | 9.57 | 0.11 | 1.16 | 47384.72 | 4525.63 | 2.35 |
| 2024-06-28 | 9.22 | 9.46 | 0.23 | 2.49 | 51629.41 | 4874.71 | 2.56 |
| 2024-06-27 | 9.38 | 9.23 | -0.18 | -1.91 | 28245.00 | 2625.10 | 1.40 |
| 2024-06-26 | 9.29 | 9.41 | 0.16 | 1.73 | 39049.71 | 3614.85 | 1.94 |
| 2024-06-25 | 9.28 | 9.25 | -0.02 | -0.22 | 42102.38 | 3895.89 | 2.09 |
| 2024-06-24 | 9.36 | 9.27 | -0.22 | -2.32 | 51549.32 | 4830.26 | 2.56 |
| 2024-06-21 | 9.60 | 9.49 | -0.12 | -1.25 | 44823.38 | 4280.67 | 2.22 |
| 2024-06-20 | 9.70 | 9.61 | -0.13 | -1.34 | 43075.92 | 4174.52 | 2.14 |
| 2024-06-19 | 10.10 | 9.82 | -0.23 | -2.29 | 58034.00 | 5753.62 | 2.88 |
| 2024-06-18 | 10.02 | 10.05 | 0.05 | 0.50 | 55844.35 | 5560.10 | 2.77 |
| 2024-06-17 | 10.01 | 10.00 | -0.17 | -1.67 | 61892.34 | 6220.65 | 3.07 |
| 2024-06-14 | 10.43 | 10.17 | -0.27 | -2.59 | 110662.96 | 11352.16 | 5.49 |
| 2024-06-13 | 9.84 | 10.44 | 0.58 | 5.88 | 164161.47 | 17246.67 | 8.14 |
| 2024-06-12 | 9.74 | 9.86 | 0.10 | 1.03 | 63679.85 | 6254.03 | 3.16 |
| 2024-06-11 | 10.00 | 9.76 | -0.17 | -1.71 | 67212.43 | 6554.11 | 3.33 |
| 2024-06-07 | 9.48 | 9.93 | 0.53 | 5.64 | 99122.36 | 9637.76 | 4.91 |
| 2024-06-06 | 9.56 | 9.40 | -0.16 | -1.67 | 75385.12 | 7171.89 | 3.74 |
| 2024-06-05 | 9.83 | 9.56 | -0.32 | -3.24 | 68416.00 | 6600.86 | 3.39 |
| 2024-06-04 | 9.89 | 9.88 | -0.04 | -0.40 | 99755.41 | 9774.35 | 4.94 |
| 2024-06-03 | 10.05 | 9.92 | -0.78 | -7.29 | 178574.79 | 17588.54 | 8.85 |
| 2024-05-31 | 10.88 | 10.70 | -0.28 | -2.55 | 111542.30 | 12018.64 | 5.53 |
| 2024-05-30 | 11.58 | 10.98 | -0.60 | -5.18 | 175218.94 | 19586.41 | 8.69 |
| 2024-05-29 | 11.59 | 11.58 | -0.41 | -3.42 | 220581.41 | 25217.63 | 10.93 |
| 2024-05-28 | 11.16 | 11.99 | 0.59 | 5.18 | 335091.04 | 39458.72 | 16.61 |
| 2024-05-27 | 10.78 | 11.40 | 0.82 | 7.75 | 266966.74 | 29931.37 | 13.23 |
| 2024-05-24 | 10.48 | 10.58 | 0.19 | 1.83 | 107012.00 | 11476.37 | 5.30 |
| 2024-05-23 | 10.60 | 10.39 | -0.28 | -2.62 | 60443.43 | 6352.81 | 3.00 |
| 2024-05-22 | 10.79 | 10.67 | -0.03 | -0.28 | 43377.86 | 4645.00 | 2.15 |
| 2024-05-21 | 10.90 | 10.70 | -0.18 | -1.65 | 47926.77 | 5128.25 | 2.38 |
| 2024-05-20 | 10.70 | 10.88 | 0.14 | 1.30 | 63591.24 | 6891.89 | 3.15 |
| 2024-05-17 | 10.72 | 10.74 | 0.02 | 0.19 | 71808.83 | 7732.43 | 3.56 |
| 2024-05-16 | 10.76 | 10.72 | -0.04 | -0.37 | 51219.08 | 5521.47 | 2.54 |
| 2024-05-15 | 10.95 | 10.76 | -0.31 | -2.80 | 109079.76 | 11811.02 | 5.41 |
| 2024-05-14 | 11.19 | 11.07 | -0.32 | -2.81 | 141804.47 | 15730.78 | 7.03 |
| 2024-05-13 | 10.98 | 11.39 | 0.41 | 3.73 | 197266.48 | 22208.86 | 9.78 |
| 2024-05-10 | 10.75 | 10.98 | 0.21 | 1.95 | 119191.12 | 13048.24 | 5.91 |
| 2024-05-09 | 10.78 | 10.77 | -0.09 | -0.83 | 91718.16 | 9937.84 | 4.55 |
日K线
周K线
月K线
