| 股票名称 | 代码 002893 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 京能热力 | 2024-04-30 二 | 10.31 | 10.31 | 10.57 | 10.78 | 10.25 | 2.52% | 5.51% | 111102 | 11639万 | 21.32 | 27.87 | 46.41 | 2 | 京能热力 | 2024-04-29 一 | 10.14 | 10.05 | 10.31 | 10.44 | 10.09 | 2.59% | 4.68% | 94386 | 9706万 | 20.8 | 27.18 | 45.27 | 3 | 京能热力 | 2024-04-26 五 | 9.96 | 9.96 | 10.05 | 10.08 | 9.82 | 0.90% | 4.15% | 83765 | 8361万 | 20.28 | 26.5 | 61.03 | 4 | 京能热力 | 2024-04-25 四 | 9.66 | 9.65 | 9.96 | 10.03 | 9.55 | 3.21% | 4.74% | 95564 | 9457万 | 20.1 | 26.26 | 60.48 | 5 | 京能热力 | 2024-04-24 三 | 9.19 | 9.18 | 9.65 | 9.68 | 9.19 | 5.12% | 4.61% | 92931 | 8802万 | 19.47 | 25.44 | 58.6 | 6 | 京能热力 | 2024-04-23 二 | 9.28 | 9.25 | 9.18 | 9.28 | 9.11 | -0.76% | 2.50% | 50522 | 4633万 | 18.52 | 24.2 | 55.75 | 7 | 京能热力 | 2024-04-22 一 | 9.16 | 9.19 | 9.25 | 9.35 | 8.96 | 0.65% | 3.74% | 75558 | 6949万 | 18.67 | 24.39 | 56.17 | 8 | 京能热力 | 2024-04-19 五 | 9.20 | 9.31 | 9.19 | 9.41 | 9.11 | -1.29% | 4.48% | 90389 | 8351万 | 18.54 | 24.23 | 55.81 | 9 | 京能热力 | 2024-04-18 四 | 9.71 | 9.70 | 9.31 | 9.81 | 9.11 | -4.02% | 7.52% | 151722 | 14201万 | 18.79 | 24.54 | 56.53 | 10 | 京能热力 | 2024-04-17 三 | 9.01 | 9.40 | 9.70 | 9.84 | 9.01 | 3.19% | 7.81% | 157532 | 15198万 | 19.57 | 25.57 | 58.9 | 11 | 京能热力 | 2024-04-16 二 | 10.12 | 10.44 | 9.40 | 10.27 | 9.40 | -9.96% | 5.71% | 115191 | 11091万 | 18.97 | 24.78 | 57.08 | 12 | 京能热力 | 2024-04-15 一 | 11.19 | 11.55 | 10.44 | 11.38 | 10.40 | -9.61% | 12.60% | 254235 | 27428万 | 21.07 | 27.52 | 63.4 | 13 | 京能热力 | 2024-04-12 五 | 11.20 | 11.25 | 11.55 | 11.74 | 11.05 | 2.67% | 16.35% | 329960 | 37847万 | 23.31 | 30.45 | 70.14 | 14 | 京能热力 | 2024-04-11 四 | 10.30 | 10.53 | 11.25 | 11.57 | 10.01 | 6.84% | 14.72% | 296961 | 32545万 | 22.7 | 29.66 | 68.32 | 15 | 京能热力 | 2024-04-10 三 | 10.39 | 10.50 | 10.53 | 11.00 | 10.33 | 0.29% | 9.10% | 183609 | 19647万 | 21.25 | 27.76 | 63.94 | 16 | 京能热力 | 2024-04-09 二 | 10.73 | 10.83 | 10.50 | 11.00 | 10.40 | -3.05% | 8.43% | 170079 | 18039万 | 21.19 | 27.68 | 63.76 | 17 | 京能热力 | 2024-04-08 一 | 9.96 | 10.11 | 10.83 | 11.12 | 9.93 | 7.12% | 12.37% | 249665 | 26418万 | 21.85 | 28.55 | 65.77 | 18 | 京能热力 | 2024-04-03 三 | 10.50 | 10.56 | 10.11 | 10.50 | 10.04 | -4.26% | 4.98% | 100492 | 10261万 | 20.4 | 26.65 | 61.39 | 19 | 京能热力 | 2024-04-02 二 | 10.32 | 10.36 | 10.56 | 10.71 | 10.26 | 1.93% | 7.83% | 157908 | 16526万 | 21.31 | 27.84 | 64.13 | 20 | 京能热力 | 2024-04-01 一 | 10.43 | 10.39 | 10.36 | 10.49 | 10.20 | -0.29% | 6.08% | 122751 | 12660万 | 20.91 | 27.31 | 62.91 | 21 | 京能热力 | 2024-03-29 五 | 10.40 | 10.63 | 10.39 | 10.61 | 10.25 | -2.26% | 7.20% | 145289 | 15090万 | 20.97 | 27.39 | 63.09 | 22 | 京能热力 | 2024-03-28 四 | 10.00 | 10.30 | 10.63 | 10.75 | 9.80 | 3.20% | 11.46% | 231209 | 23929万 | 21.45 | 28.02 | 64.55 | 23 | 京能热力 | 2024-03-27 三 | 9.78 | 9.85 | 10.30 | 10.79 | 9.71 | 4.57% | 13.33% | 269024 | 27408万 | 20.78 | 27.15 | 62.55 | 24 | 京能热力 | 2024-03-26 二 | 9.90 | 9.96 | 9.85 | 9.93 | 9.61 | -1.10% | 7.02% | 141591 | 13826万 | 19.88 | 25.97 | 59.81 | 25 | 京能热力 | 2024-03-25 一 | 10.30 | 10.35 | 9.96 | 10.30 | 9.81 | -3.77% | 13.15% | 265419 | 26673万 | 20.1 | 26.26 | 60.48 | 26 | 京能热力 | 2024-03-22 五 | 9.40 | 9.41 | 10.35 | 10.35 | 9.39 | 9.99% | 7.57% | 152749 | 15681万 | 20.89 | 27.29 | 62.85 | 27 | 京能热力 | 2024-03-21 四 | 9.30 | 9.36 | 9.41 | 9.53 | 9.30 | 0.53% | 3.21% | 64679 | 6073万 | 18.99 | 24.81 | 57.14 | 28 | 京能热力 | 2024-03-20 三 | 9.45 | 9.39 | 9.36 | 9.50 | 9.28 | -0.32% | 3.73% | 75263 | 7044万 | 18.89 | 24.68 | 56.84 | 29 | 京能热力 | 2024-03-19 二 | 9.28 | 9.28 | 9.39 | 9.62 | 9.23 | 1.19% | 5.83% | 117641 | 11075万 | 18.95 | 24.76 | 57.02 | 30 | 京能热力 | 2024-03-18 一 | 9.20 | 9.16 | 9.28 | 9.35 | 9.20 | 1.31% | 3.54% | 71396 | 6611万 | 18.73 | 24.47 | 56.35 | 31 | 京能热力 | 2024-03-15 五 | 9.07 | 9.09 | 9.16 | 9.16 | 9.05 | 0.77% | 2.52% | 50948 | 4648万 | 18.48 | 24.15 | 55.62 | 32 | 京能热力 | 2024-03-14 四 | 9.13 | 9.13 | 9.09 | 9.29 | 8.93 | -0.44% | 3.68% | 74246 | 6755万 | 18.34 | 23.96 | 55.2 | 33 | 京能热力 | 2024-03-08 五 | 8.85 | 9.00 | 8.93 | 9.09 | 8.81 | -0.78% | 3.02% | 60914 | 5439万 | 18.02 | 23.54 | 54.23 | 34 | 京能热力 | 2024-03-07 四 | 8.80 | 8.80 | 9.00 | 9.32 | 8.79 | 2.27% | 5.66% | 114210 | 10327万 | 18.16 | 23.73 | 54.65 | 35 | 京能热力 | 2024-03-06 三 | 8.60 | 8.60 | 8.80 | 8.87 | 8.53 | 2.33% | 3.38% | 68297 | 5982万 | 17.76 | 23.2 | 53.44 | 36 | 京能热力 | 2024-03-05 二 | 8.76 | 8.73 | 8.60 | 8.82 | 8.57 | -1.49% | 2.64% | 53343 | 4631万 | 17.35 | 22.67 | 52.22 | 37 | 京能热力 | 2024-03-04 一 | 8.80 | 8.78 | 8.73 | 8.89 | 8.60 | -0.57% | 2.84% | 57243 | 4986万 | 17.62 | 23.02 | 53.01 | 38 | 京能热力 | 2024-03-01 五 | 8.82 | 8.84 | 8.78 | 8.91 | 8.65 | -0.68% | 3.38% | 68172 | 5981万 | 17.72 | 23.15 | 53.32 | 39 | 京能热力 | 2024-02-29 四 | 8.38 | 8.50 | 8.84 | 8.86 | 8.35 | 4.00% | 4.75% | 95941 | 8357万 | 17.84 | 23.31 | 53.68 | 40 | 京能热力 | 2024-02-28 三 | 9.70 | 9.26 | 8.50 | 9.79 | 8.48 | -8.21% | 7.93% | 160101 | 14634万 | 17.15 | 22.41 | 51.62 | 41 | 京能热力 | 2024-02-27 二 | 8.87 | 8.97 | 9.26 | 9.26 | 8.78 | 3.23% | 3.80% | 76666 | 6996万 | 18.69 | 24.41 | 56.23 | 42 | 京能热力 | 2024-02-26 一 | 9.05 | 8.98 | 8.97 | 9.23 | 8.72 | -0.11% | 5.48% | 110627 | 9907万 | 18.1 | 23.65 | 54.47 | 43 | 京能热力 | 2024-02-23 五 | 8.65 | 8.63 | 8.98 | 9.06 | 8.57 | 4.06% | 5.18% | 104526 | 9189万 | 18.12 | 23.67 | 54.53 | 44 | 京能热力 | 2024-02-22 四 | 8.30 | 8.37 | 8.63 | 8.75 | 8.26 | 3.11% | 4.55% | 91914 | 7874万 | 17.41 | 22.75 | 52.41 | 45 | 京能热力 | 2024-02-21 三 | 8.12 | 8.12 | 8.37 | 8.50 | 8.01 | 3.08% | 5.48% | 110677 | 9257万 | 16.89 | 22.07 | 50.83 | 46 | 京能热力 | 2024-02-20 二 | 8.06 | 8.05 | 8.12 | 8.15 | 7.80 | 0.87% | 4.54% | 91561 | 7317万 | 16.39 | 21.41 | 49.31 | 47 | 京能热力 | 2024-02-19 一 | 7.70 | 7.66 | 8.05 | 8.05 | 7.70 | 5.09% | 5.90% | 119128 | 9451万 | 16.24 | 21.22 | 48.88 | 48 | 京能热力 | 2024-02-08 四 | 7.23 | 7.33 | 7.66 | 7.76 | 6.90 | 4.50% | 7.69% | 155119 | 11325万 | 15.46 | 20.19 | 46.52 | 49 | 京能热力 | 2024-02-07 三 | 8.13 | 8.14 | 7.33 | 8.13 | 7.33 | -9.95% | 9.55% | 192797 | 14577万 | 14.79 | 19.32 | 44.51 | 50 | 京能热力 | 2024-02-06 二 | 7.53 | 8.34 | 8.14 | 8.58 | 7.51 | -2.40% | 7.76% | 156548 | 12457万 | 16.43 | 21.46 | 49.43 | 51 | 京能热力 | 2024-02-05 一 | 9.14 | 9.27 | 8.34 | 9.14 | 8.34 | -10.03% | 6.80% | 137274 | 11653万 | 16.83 | 21.99 | 50.64 | 52 | 京能热力 | 2024-02-02 五 | 9.89 | 9.77 | 9.27 | 10.47 | 8.90 | -5.12% | 8.51% | 171659 | 16402万 | 18.71 | 24.44 | 56.29 | 53 | 京能热力 | 2024-02-01 四 | 10.12 | 10.12 | 9.77 | 10.48 | 9.44 | -3.46% | 9.66% | 194951 | 19285万 | 19.71 | 25.76 | 59.33 | 54 | 京能热力 | 2024-01-31 三 | 10.83 | 10.84 | 10.12 | 11.20 | 10.02 | -6.64% | 12.23% | 246745 | 26090万 | 20.42 | 26.68 | 61.45 | 55 | 京能热力 | 2024-01-30 二 | 10.12 | 10.33 | 10.84 | 11.36 | 10.12 | 4.94% | 16.68% | 336524 | 36200万 | 21.87 | 28.58 | 65.83 | 56 | 京能热力 | 2024-01-29 一 | 10.43 | 10.43 | 10.33 | 10.81 | 10.23 | -0.96% | 11.30% | 227943 | 23986万 | 20.84 | 27.23 | 62.73 | 57 | 京能热力 | 2024-01-26 五 | 10.00 | 9.99 | 10.43 | 10.55 | 9.92 | 4.40% | 5.68% | 114570 | 11790万 | 21.05 | 27.5 | 63.34 | 58 | 京能热力 | 2024-01-25 四 | 9.45 | 9.46 | 9.99 | 10.04 | 9.37 | 5.60% | 4.07% | 82134 | 8021万 | 20.16 | 26.34 | 60.66 | 59 | 京能热力 | 2024-01-24 三 | 9.42 | 9.36 | 9.46 | 9.57 | 9.11 | 1.07% | 3.45% | 69580 | 6511万 | 19.09 | 24.94 | 57.45 | 60 | 京能热力 | 2024-01-23 二 | 9.40 | 9.41 | 9.36 | 9.46 | 9.19 | -0.53% | 4.24% | 85460 | 7958万 | 18.89 | 24.68 | 56.84 | 61 | 京能热力 | 2024-01-22 一 | 9.97 | 10.00 | 9.41 | 10.20 | 9.29 | -5.90% | 7.17% | 144763 | 14160万 | 18.99 | 24.81 | 57.14 | 62 | 京能热力 | 2024-01-19 五 | 9.88 | 9.92 | 10.00 | 10.26 | 9.78 | 0.81% | 6.55% | 132235 | 13186万 | 20.18 | 26.36 | 60.72 | 63 | 京能热力 | 2024-01-18 四 | 10.09 | 10.19 | 9.92 | 10.13 | 9.63 | -2.65% | 4.87% | 98339 | 9653万 | 20.02 | 26.15 | 60.24 | 64 | 京能热力 | 2024-01-17 三 | 10.47 | 10.50 | 10.19 | 10.51 | 10.16 | -2.95% | 2.77% | 55853 | 5763万 | 20.56 | 26.86 | 61.88 | 65 | 京能热力 | 2024-01-16 二 | 10.59 | 10.59 | 10.50 | 10.64 | 10.27 | -0.85% | 4.08% | 82369 | 8582万 | 21.19 | 27.68 | 63.76 | 66 | 京能热力 | 2024-01-15 一 | 10.76 | 10.84 | 10.59 | 10.87 | 10.55 | -2.31% | 3.64% | 73534 | 7829万 | 21.37 | 27.92 | 64.31 | 67 | 京能热力 | 2024-01-12 五 | 10.83 | 10.84 | 10.84 | 11.03 | 10.79 | 0.00% | 3.79% | 76418 | 8343万 | 21.87 | 28.58 | 65.83 | 68 | 京能热力 | 2024-01-11 四 | 10.65 | 10.57 | 10.84 | 10.85 | 10.54 | 2.55% | 3.98% | 80353 | 8652万 | 21.87 | 28.58 | 65.83 | 69 | 京能热力 | 2024-01-10 三 | 10.87 | 10.88 | 10.57 | 10.89 | 10.55 | -2.85% | 4.17% | 84115 | 8972万 | 21.33 | 27.87 | 64.19 | 70 | 京能热力 | 2024-01-09 二 | 10.91 | 10.78 | 10.88 | 11.05 | 10.76 | 0.93% | 4.42% | 89265 | 9764万 | 21.95 | 28.68 | 66.07 | 71 | 京能热力 | 2024-01-08 一 | 11.00 | 11.09 | 10.78 | 11.09 | 10.77 | -2.80% | 4.99% | 100758 | 11002万 | 21.75 | 28.42 | 65.46 | 72 | 京能热力 | 2024-01-05 五 | 11.25 | 11.26 | 11.09 | 11.43 | 11.00 | -1.51% | 7.42% | 149656 | 16784万 | 22.38 | 29.24 | 67.34 | 73 | 京能热力 | 2024-01-04 四 | 11.44 | 11.63 | 11.26 | 11.51 | 11.20 | -3.18% | 9.61% | 193843 | 21900万 | 22.72 | 29.69 | 68.38 | 74 | 京能热力 | 2024-01-03 三 | 11.10 | 11.14 | 11.63 | 11.84 | 10.92 | 4.40% | 16.08% | 324453 | 36916万 | 23.47 | 30.66 | 70.62 | 75 | 京能热力 | 2024-01-02 二 | 10.87 | 10.87 | 11.14 | 11.34 | 10.83 | 2.48% | 8.62% | 174040 | 19341万 | 22.48 | 29.37 | 67.65 | 76 | 京能热力 | 2023-12-29 五 | 10.58 | 10.64 | 10.87 | 10.89 | 10.56 | 2.16% | 6.19% | 124836 | 13454万 | 21.93 | 28.66 | 66.01 | 77 | 京能热力 | 2023-12-28 四 | 10.45 | 10.47 | 10.64 | 10.71 | 10.29 | 1.62% | 6.95% | 140208 | 14797万 | 21.47 | 28.05 | 64.61 | 78 | 京能热力 | 2023-12-27 三 | 10.64 | 10.68 | 10.47 | 10.67 | 10.26 | -1.97% | 8.04% | 162248 | 16878万 | 21.13 | 27.6 | 63.58 | 79 | 京能热力 | 2023-12-26 二 | 10.93 | 10.95 | 10.68 | 11.15 | 10.59 | -2.47% | 9.51% | 191971 | 20872万 | 21.55 | 28.16 | 64.85 | 80 | 京能热力 | 2023-12-25 一 | 11.27 | 11.40 | 10.95 | 11.39 | 10.81 | -3.95% | 10.66% | 215124 | 23662万 | 22.1 | 28.87 | 66.49 | 81 | 京能热力 | 2023-12-22 五 | 12.06 | 12.23 | 11.40 | 12.21 | 11.28 | -6.79% | 16.69% | 336827 | 39136万 | 23 | 30.05 | 69.23 | 82 | 京能热力 | 2023-12-21 四 | 12.45 | 12.84 | 12.23 | 12.60 | 11.88 | -4.75% | 17.10% | 344997 | 42337万 | 24.68 | 32.24 | 74.27 | 83 | 京能热力 | 2023-12-20 三 | 12.12 | 12.22 | 12.84 | 13.20 | 12.12 | 5.07% | 24.69% | 498309 | 62986万 | 25.91 | 33.85 | 77.97 | 84 | 京能热力 | 2023-12-19 二 | 12.68 | 13.58 | 12.22 | 13.22 | 12.22 | -10.01% | 26.59% | 536594 | 67019万 | 24.66 | 32.22 | 74.21 | 85 | 京能热力 | 2023-12-18 一 | 14.95 | 15.09 | 13.58 | 14.95 | 13.58 | -10.01% | 32.97% | 665356 | 93825万 | 27.4 | 35.8 | 82.46 | 86 | 京能热力 | 2023-12-15 五 | 14.90 | 13.72 | 15.09 | 15.09 | 14.49 | 9.99% | 12.08% | 243702 | 36294万 | 30.45 | 39.78 | 91.63 | 87 | 京能热力 | 2023-12-14 四 | 13.72 | 12.47 | 13.72 | 13.72 | 12.85 | 10.02% | 31.46% | 634908 | 85703万 | 27.69 | 36.17 | 83.31 | 88 | 京能热力 | 2023-12-13 三 | 11.59 | 11.34 | 12.47 | 12.47 | 11.50 | 9.96% | 9.10% | 183543 | 22605万 | 25.16 | 32.88 | 75.72 | 89 | 京能热力 | 2023-12-12 二 | 10.95 | 11.03 | 11.34 | 11.36 | 10.91 | 2.81% | 6.22% | 125450 | 14033万 | 22.88 | 29.9 | 68.86 | 90 | 京能热力 | 2023-12-11 一 | 10.68 | 10.69 | 11.03 | 11.50 | 10.59 | 3.18% | 7.57% | 152665 | 16825万 | 22.26 | 29.08 | 66.98 | 91 | 京能热力 | 2023-12-08 五 | 10.83 | 10.75 | 10.69 | 11.00 | 10.68 | -0.56% | 1.79% | 36170 | 3916万 | 21.57 | 28.18 | 64.91 | 92 | 京能热力 | 2023-12-07 四 | 10.80 | 10.80 | 10.75 | 10.85 | 10.68 | -0.46% | 1.28% | 25756 | 2772万 | 21.69 | 28.34 | 65.28 | 93 | 京能热力 | 2023-12-06 三 | 10.85 | 10.79 | 10.80 | 10.88 | 10.70 | 0.09% | 0.96% | 19399 | 2098万 | 21.79 | 28.47 | 65.58 | 94 | 京能热力 | 2023-12-05 二 | 11.01 | 11.00 | 10.79 | 11.01 | 10.78 | -1.91% | 1.31% | 26444 | 2873万 | 21.77 | 28.45 | 65.52 | 95 | 京能热力 | 2023-12-04 一 | 11.13 | 11.11 | 11.00 | 11.16 | 10.99 | -0.99% | 1.50% | 30239 | 3339万 | 22.2 | 29 | 66.8 | 96 | 京能热力 | 2023-12-01 五 | 11.20 | 11.15 | 11.11 | 11.20 | 11.10 | -0.36% | 1.13% | 22847 | 2544万 | 22.42 | 29.29 | 67.47 | 97 | 京能热力 | 2023-11-30 四 | 11.19 | 11.24 | 11.15 | 11.26 | 11.05 | -0.80% | 1.31% | 26363 | 2933万 | 22.5 | 29.4 | 67.71 | 98 | 京能热力 | 2023-11-29 三 | 11.32 | 11.31 | 11.24 | 11.34 | 11.16 | -0.62% | 1.14% | 23049 | 2587万 | 22.68 | 29.63 | 68.25 | 99 | 京能热力 | 2023-11-28 二 | 11.15 | 11.18 | 11.31 | 11.42 | 11.14 | 1.16% | 1.40% | 28193 | 3179万 | 22.82 | 29.82 | 68.68 | 100 | 京能热力 | 2023-11-27 一 | 11.18 | 11.19 | 11.18 | 11.30 | 11.09 | -0.09% | 1.65% | 33327 | 3727万 | 22.56 | 29.47 | 67.89 | 101 | 京能热力 | 2023-11-24 五 | 11.43 | 11.43 | 11.19 | 11.48 | 11.16 | -2.10% | 2.00% | 40422 | 4560万 | 22.58 | 29.5 | 67.95 | 102 | 京能热力 | 2023-11-23 四 | 11.29 | 11.29 | 11.43 | 11.46 | 11.26 | 1.24% | 1.38% | 27943 | 3176万 | 23.06 | 30.13 | 69.41 | 103 | 京能热力 | 2023-11-22 三 | 11.39 | 11.42 | 11.29 | 11.47 | 11.28 | -1.14% | 1.71% | 34483 | 3919万 | 22.78 | 29.76 | 68.56 | 104 | 京能热力 | 2023-11-21 二 | 11.56 | 11.58 | 11.42 | 11.60 | 11.41 | -1.38% | 2.03% | 40992 | 4709万 | 23.04 | 30.11 | 69.35 | 105 | 京能热力 | 2023-11-20 一 | 11.54 | 11.55 | 11.58 | 11.62 | 11.50 | 0.26% | 1.57% | 31699 | 3667万 | 23.37 | 30.53 | 70.32 | 106 | 京能热力 | 2023-11-17 五 | 11.45 | 11.49 | 11.55 | 11.58 | 11.41 | 0.52% | 1.56% | 31450 | 3623万 | 23.31 | 30.45 | 70.14 | 107 | 京能热力 | 2023-11-16 四 | 11.60 | 11.61 | 11.49 | 11.61 | 11.48 | -1.03% | 1.56% | 31543 | 3641万 | 23.19 | 30.29 | 69.77 | 108 | 京能热力 | 2023-11-15 三 | 11.62 | 11.59 | 11.61 | 11.65 | 11.43 | 0.17% | 2.75% | 55563 | 6420万 | 23.43 | 23.55 | 54.23 | 109 | 京能热力 | 2023-11-14 二 | 11.83 | 11.85 | 11.59 | 11.96 | 11.50 | -2.19% | 4.49% | 90567 | 10529万 | 23.39 | 23.5 | 54.14 | 110 | 京能热力 | 2023-11-13 一 | 11.72 | 11.59 | 11.85 | 11.97 | 11.67 | 2.24% | 7.08% | 142904 | 16921万 | 23.91 | 24.03 | 55.35 | 111 | 京能热力 | 2023-11-10 五 | 11.23 | 11.24 | 11.59 | 11.70 | 11.10 | 3.11% | 5.17% | 104247 | 11961万 | 23.39 | 23.5 | 54.14 | 112 | 京能热力 | 2023-11-09 四 | 11.32 | 11.29 | 11.24 | 11.37 | 11.21 | -0.44% | 1.37% | 27709 | 3121万 | 22.68 | 22.79 | 52.5 | 113 | 京能热力 | 2023-11-08 三 | 11.28 | 11.34 | 11.29 | 11.45 | 11.22 | -0.44% | 2.21% | 44568 | 5043万 | 22.78 | 22.9 | 52.74 | 114 | 京能热力 | 2023-11-07 二 | 11.19 | 11.21 | 11.34 | 11.40 | 11.11 | 1.16% | 2.80% | 56460 | 6378万 | 22.88 | 23 | 52.97 | 115 | 京能热力 | 2023-11-06 一 | 11.26 | 11.06 | 11.21 | 11.30 | 11.08 | 1.36% | 2.38% | 48038 | 5368万 | 22.62 | 22.73 | 52.36 | 116 | 京能热力 | 2023-11-03 五 | 10.88 | 10.89 | 11.06 | 11.12 | 10.86 | 1.56% | 1.75% | 35291 | 3901万 | 22.32 | 22.43 | 51.66 | 117 | 京能热力 | 2023-11-02 四 | 10.95 | 10.99 | 10.89 | 11.00 | 10.88 | -0.91% | 1.21% | 24498 | 2676万 | 21.97 | 22.08 | 50.87 | 118 | 京能热力 | 2023-11-01 三 | 10.86 | 10.91 | 10.99 | 11.04 | 10.86 | 0.73% | 1.44% | 29121 | 3195万 | 22.18 | 22.29 | 51.34 | 119 | 京能热力 | 2023-10-31 二 | 10.88 | 10.96 | 10.91 | 11.04 | 10.85 | -0.46% | 1.75% | 35351 | 3864万 | 22.02 | 22.13 | 50.96 | 120 | 京能热力 | 2023-10-30 一 | 10.93 | 10.93 | 10.96 | 11.00 | 10.84 | 0.27% | 1.50% | 30237 | 3312万 | 22.12 | 22.23 | 46.17 | 121 | 京能热力 | 2023-10-27 五 | 10.79 | 10.83 | 10.93 | 10.96 | 10.78 | 0.92% | 1.94% | 39070 | 4258万 | 22.06 | 22.17 | 46.04 | 122 | 京能热力 | 2023-10-26 四 | 10.82 | 10.80 | 10.83 | 10.83 | 10.61 | 0.28% | 1.69% | 34144 | 3664万 | 21.85 | 21.96 | 45.62 | 123 | 京能热力 | 2023-10-25 三 | 10.56 | 10.57 | 10.80 | 10.82 | 10.56 | 2.18% | 1.90% | 38249 | 4114万 | 21.79 | 21.9 | 45.49 | 124 | 京能热力 | 2023-10-24 二 | 10.31 | 10.26 | 10.57 | 10.63 | 10.29 | 3.02% | 2.03% | 41018 | 4322万 | 21.33 | 21.44 | 44.53 | 125 | 京能热力 | 2023-10-23 一 | 10.50 | 10.48 | 10.26 | 10.51 | 10.20 | -2.10% | 1.50% | 30334 | 3127万 | 20.7 | 20.81 | 43.22 | 126 | 京能热力 | 2023-10-20 五 | 10.47 | 10.49 | 10.48 | 10.61 | 10.45 | -0.10% | 1.32% | 26639 | 2802万 | 21.15 | 21.25 | 44.15 | 127 | 京能热力 | 2023-10-19 四 | 10.64 | 10.57 | 10.49 | 10.69 | 10.43 | -0.76% | 1.32% | 26710 | 2822万 | 21.17 | 21.27 | 44.19 | 128 | 京能热力 | 2023-10-18 三 | 10.76 | 10.83 | 10.57 | 10.77 | 10.53 | -2.40% | 1.81% | 36542 | 3877万 | 21.33 | 21.44 | 44.53 | 129 | 京能热力 | 2023-10-17 二 | 10.89 | 10.91 | 10.83 | 10.93 | 10.72 | -0.73% | 1.65% | 33337 | 3602万 | 21.85 | 21.96 | 45.62 | 130 | 京能热力 | 2023-10-16 一 | 11.00 | 10.93 | 10.91 | 11.02 | 10.85 | -0.18% | 1.41% | 28436 | 3105万 | 22.02 | 22.13 | 45.96 | 131 | 京能热力 | 2023-10-13 五 | 11.11 | 11.11 | 10.93 | 11.11 | 10.91 | -1.62% | 1.95% | 39412 | 4325万 | 22.06 | 22.17 | 46.04 | 132 | 京能热力 | 2023-10-12 四 | 11.25 | 11.21 | 11.11 | 11.25 | 11.01 | -0.89% | 1.99% | 40152 | 4455万 | 22.42 | 22.53 | 46.8 | 133 | 京能热力 | 2023-10-11 三 | 11.30 | 11.27 | 11.21 | 11.30 | 11.15 | -0.53% | 1.67% | 33653 | 3768万 | 22.62 | 22.73 | 47.22 | 134 | 京能热力 | 2023-10-10 二 | 11.33 | 11.33 | 11.27 | 11.48 | 11.25 | -0.53% | 1.76% | 35455 | 4018万 | 22.74 | 22.86 | 47.47 | 135 | 京能热力 | 2023-10-09 一 | 11.29 | 11.25 | 11.33 | 11.37 | 11.20 | 0.71% | 2.48% | 49961 | 5637万 | 22.86 | 22.98 | 47.73 | 136 | 京能热力 | 2023-09-28 四 | 11.08 | 11.06 | 11.25 | 11.33 | 11.08 | 1.72% | 2.54% | 51282 | 5770万 | 22.7 | 22.82 | 47.39 | 137 | 京能热力 | 2023-09-27 三 | 11.16 | 11.22 | 11.06 | 11.29 | 11.05 | -1.43% | 2.23% | 44939 | 5011万 | 22.32 | 22.43 | 46.59 | 138 | 京能热力 | 2023-09-26 二 | 11.03 | 11.05 | 11.22 | 11.28 | 11.01 | 1.54% | 2.27% | 45812 | 5121万 | 22.64 | 22.75 | 47.26 | 139 | 京能热力 | 2023-09-25 一 | 11.27 | 11.28 | 11.05 | 11.30 | 11.01 | -2.04% | 2.19% | 44265 | 4914万 | 22.3 | 22.41 | 46.55 | 140 | 京能热力 | 2023-09-22 五 | 11.22 | 11.14 | 11.28 | 11.30 | 11.07 | 1.26% | 1.92% | 38819 | 4350万 | 22.76 | 22.88 | 47.52 | 141 | 京能热力 | 2023-09-21 四 | 11.15 | 11.18 | 11.14 | 11.34 | 11.12 | -0.36% | 2.09% | 42228 | 4735万 | 22.48 | 22.59 | 46.93 | 142 | 京能热力 | 2023-09-20 三 | 11.26 | 11.29 | 11.18 | 11.36 | 11.16 | -0.97% | 1.67% | 33660 | 3781万 | 22.56 | 22.67 | 47.1 | 143 | 京能热力 | 2023-09-19 二 | 11.54 | 11.54 | 11.29 | 11.55 | 11.25 | -2.17% | 2.65% | 53394 | 6068万 | 22.78 | 22.9 | 47.56 | 144 | 京能热力 | 2023-09-18 一 | 11.30 | 11.36 | 11.54 | 11.59 | 11.21 | 1.58% | 3.77% | 76172 | 8753万 | 23.29 | 23.4 | 48.61 | 145 | 京能热力 | 2023-09-15 五 | 11.58 | 11.58 | 11.36 | 11.62 | 11.30 | -1.90% | 4.83% | 97384 | 11094万 | 22.92 | 23.04 | 47.85 | 146 | 京能热力 | 2023-09-14 四 | 11.42 | 11.63 | 11.58 | 11.81 | 11.42 | -0.43% | 5.48% | 110485 | 12853万 | 23.37 | 23.48 | 48.78 | 147 | 京能热力 | 2023-09-13 三 | 11.61 | 11.62 | 11.63 | 12.09 | 11.53 | 0.09% | 10.35% | 208766 | 24643万 | 23.47 | 23.59 | 48.99 | 148 | 京能热力 | 2023-09-12 二 | 11.92 | 11.85 | 11.62 | 12.19 | 11.55 | -1.94% | 6.13% | 123606 | 14641万 | 23.45 | 23.57 | 48.95 | 149 | 京能热力 | 2023-09-11 一 | 11.78 | 11.73 | 11.85 | 11.88 | 11.54 | 1.02% | 2.69% | 54236 | 6382万 | 23.91 | 24.03 | 49.92 | 150 | 京能热力 | 2023-09-08 五 | 11.57 | 11.57 | 11.73 | 11.77 | 11.52 | 1.38% | 2.78% | 56054 | 6539万 | 23.67 | 23.79 | 49.41 | 151 | 京能热力 | 2023-09-07 四 | 11.80 | 11.76 | 11.57 | 11.92 | 11.55 | -1.62% | 3.29% | 66335 | 7786万 | 23.35 | 23.46 | 48.74 | 152 | 京能热力 | 2023-09-06 三 | 11.72 | 11.82 | 11.76 | 11.98 | 11.66 | -0.51% | 3.38% | 68172 | 8022万 | 23.73 | 23.85 | 49.54 | 153 | 京能热力 | 2023-09-05 二 | 11.75 | 11.70 | 11.82 | 11.88 | 11.58 | 1.03% | 4.05% | 81786 | 9606万 | 23.85 | 23.97 | 49.79 | 154 | 京能热力 | 2023-09-04 一 | 11.51 | 11.46 | 11.70 | 11.71 | 11.46 | 2.09% | 3.86% | 77920 | 9047万 | 23.61 | 23.73 | 49.29 | 155 | 京能热力 | 2023-09-01 五 | 11.69 | 11.68 | 11.46 | 11.69 | 11.37 | -1.88% | 3.92% | 79022 | 9043万 | 23.13 | 23.24 | 48.28 | 156 | 京能热力 | 2023-08-31 四 | 12.00 | 12.01 | 11.68 | 12.00 | 11.50 | -2.75% | 7.19% | 145044 | 16883万 | 23.57 | 23.69 | 49.2 | 157 | 京能热力 | 2023-08-30 三 | 12.09 | 12.08 | 12.01 | 12.16 | 11.91 | -0.58% | 3.11% | 62664 | 7532万 | 24.22 | 24.36 | 42.73 | 158 | 京能热力 | 2023-08-29 二 | 11.81 | 11.81 | 12.08 | 12.09 | 11.71 | 2.29% | 3.61% | 72791 | 8724万 | 24.36 | 24.5 | 42.98 | 159 | 京能热力 | 2023-08-28 一 | 12.07 | 11.59 | 11.81 | 12.15 | 11.77 | 1.90% | 4.83% | 97322 | 11662万 | 23.82 | 23.95 | 42.02 | 160 | 京能热力 | 2023-08-25 五 | 11.80 | 11.84 | 11.59 | 11.92 | 11.56 | -2.11% | 3.45% | 69532 | 8162万 | 23.38 | 23.5 | 41.23 | 161 | 京能热力 | 2023-08-23 三 | 12.21 | 12.21 | 12.07 | 12.35 | 12.01 | -1.15% | 3.14% | 63316 | 7673万 | 24.34 | 24.48 | 42.94 | 162 | 京能热力 | 2023-08-22 二 | 12.10 | 12.06 | 12.21 | 12.31 | 11.89 | 1.24% | 3.12% | 62925 | 7597万 | 24.63 | 24.76 | 43.44 |
|
行情刷新 | 流通股东
|