新里程 (002219) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-10	2.15	2.18	0.03	1.40%	2.14	2.19	916936	19894	2.80%
2025-09-09	2.17	2.15	-0.03	-1.38%	2.14	2.18	910728	19655	2.78%
2025-09-08	2.18	2.18	-0.01	-0.46%	2.16	2.23	1260904	27659	3.85%
2025-09-05	2.16	2.19	0.03	1.39%	2.11	2.20	1059943	22776	3.24%
2025-09-04	2.16	2.16	0.01	0.47%	2.14	2.19	967552	20934	2.96%
2025-09-03	2.19	2.15	-0.04	-1.83%	2.14	2.22	1057168	23092	3.23%
2025-09-02	2.17	2.19	0.02	0.92%	2.16	2.22	1112040	24386	3.40%
2025-09-01	2.17	2.17	0.01	0.46%	2.15	2.21	1037936	22601	3.17%
2025-08-29	2.21	2.16	-0.06	-2.70%	2.16	2.22	757813	16538	2.32%
2025-08-28	2.24	2.22	-0.02	-0.89%	2.15	2.27	1058930	23436	3.24%
2025-08-27	2.30	2.24	-0.07	-3.03%	2.23	2.32	1076723	24559	3.29%
2025-08-26	2.28	2.31	0.01	0.43%	2.26	2.32	884658	20273	2.70%
2025-08-25	2.31	2.30	-0.01	-0.43%	2.29	2.34	1013797	23460	3.10%
2025-08-22	2.30	2.31	0.01	0.43%	2.27	2.31	819524	18781	2.50%
2025-08-21	2.29	2.30	0.02	0.88%	2.28	2.33	1147159	26379	3.51%
2025-08-20	2.26	2.28	0.02	0.88%	2.24	2.29	826228	18713	2.53%
2025-08-19	2.29	2.26	-0.03	-1.31%	2.25	2.31	1017857	23182	3.11%
2025-08-18	2.28	2.29	0.02	0.88%	2.23	2.32	1754446	40159	5.36%
2025-08-15	2.14	2.27	0.13	6.07%	2.14	2.35	2580208	58291	7.89%
2025-08-14	2.19	2.14	-0.05	-2.28%	2.14	2.20	750672	16211	2.29%
2025-08-13	2.21	2.19	-0.01	-0.45%	2.17	2.21	606655	13299	1.85%
2025-08-12	2.22	2.20	-0.02	-0.90%	2.19	2.24	588074	12996	1.80%
2025-08-11	2.18	2.22	0.04	1.83%	2.17	2.25	1002234	22282	3.06%
2025-08-08	2.14	2.18	0.04	1.87%	2.14	2.20	909866	19740	2.78%
2025-08-07	2.16	2.14	-0.02	-0.93%	2.14	2.18	583588	12589	1.78%
2025-08-06	2.17	2.16	-0.02	-0.92%	2.14	2.19	661741	14263	2.02%
2025-08-05	2.18	2.18	0.00	0.00%	2.16	2.21	637584	13920	1.95%
2025-08-04	2.21	2.18	-0.04	-1.80%	2.13	2.22	840640	18185	2.57%
2025-08-01	2.22	2.22	0.00	0.00%	2.21	2.26	710586	15878	2.17%
2025-07-31	2.23	2.22	-0.02	-0.89%	2.21	2.25	541268	12050	1.65%
2025-07-30	2.26	2.24	-0.03	-1.32%	2.22	2.27	719823	16183	2.20%
2025-07-29	2.24	2.27	0.02	0.89%	2.21	2.27	696196	15648	2.13%
2025-07-28	2.26	2.25	0.00	0.00%	2.23	2.27	610122	13734	1.86%
2025-07-25	2.31	2.25	-0.05	-2.17%	2.24	2.31	768648	17441	2.35%
2025-07-24	2.21	2.30	0.09	4.07%	2.21	2.31	1261228	28643	3.85%
2025-07-23	2.20	2.21	0.01	0.45%	2.19	2.24	901218	20035	2.75%
2025-07-22	2.22	2.20	-0.02	-0.90%	2.17	2.23	771867	16925	2.36%
2025-07-21	2.18	2.22	0.04	1.83%	2.17	2.25	891730	19766	2.73%
2025-07-18	2.17	2.18	0.02	0.93%	2.15	2.19	559341	12142	1.71%
2025-07-17	2.14	2.16	0.02	0.93%	2.14	2.18	535848	11600	1.64%
2025-07-16	2.13	2.14	0.01	0.47%	2.12	2.16	448136	9603	1.37%
2025-07-15	2.17	2.13	-0.04	-1.84%	2.11	2.18	601601	12843	1.84%
2025-07-14	2.20	2.17	-0.04	-1.81%	2.16	2.21	587656	12785	1.80%
2025-07-11	2.20	2.21	0.02	0.91%	2.17	2.23	724241	15970	2.21%
2025-07-10	2.15	2.19	0.04	1.86%	2.14	2.21	698196	15255	2.13%
2025-07-09	2.14	2.15	0.01	0.47%	2.12	2.16	651459	13971	1.99%
2025-07-08	2.10	2.14	0.05	2.39%	2.09	2.15	823043	17469	2.52%
2025-07-07	2.10	2.09	-0.08	-3.69%	2.03	2.11	1174294	24411	3.59%
2025-07-04	2.20	2.17	-0.03	-1.36%	2.17	2.21	701147	15326	2.14%
2025-07-03	2.20	2.20	-0.01	-0.45%	2.19	2.24	712740	15754	2.18%
2025-07-02	2.22	2.21	-0.02	-0.90%	2.19	2.26	647832	14332	1.98%
2025-07-01	2.20	2.23	0.03	1.36%	2.17	2.24	861102	19010	2.63%
2025-06-30	2.24	2.20	-0.04	-1.79%	2.20	2.25	622066	13790	1.90%
2025-06-27	2.23	2.24	-0.01	-0.44%	2.23	2.27	381679	8589	1.17%
2025-06-26	2.25	2.25	-0.01	-0.44%	2.24	2.28	443858	10010	1.36%
2025-06-25	2.27	2.26	0.00	0.00%	2.21	2.27	576124	12911	1.76%
2025-06-24	2.25	2.26	0.00	0.00%	2.25	2.28	454999	10294	1.39%
2025-06-23	2.19	2.26	0.01	0.44%	2.17	2.27	429575	9579	1.31%
2025-06-20	2.26	2.25	-0.01	-0.44%	2.25	2.28	235975	5330	0.72%
2025-06-19	2.31	2.26	-0.06	-2.59%	2.26	2.32	405381	9257	1.24%
2025-06-18	2.38	2.32	-0.04	-1.69%	2.31	2.39	465465	10883	1.42%
2025-06-17	2.35	2.36	0.02	0.85%	2.34	2.39	434279	10266	1.33%
2025-06-16	2.33	2.34	0.00	0.00%	2.32	2.35	307532	7173	0.94%
2025-06-13	2.41	2.34	-0.08	-3.31%	2.34	2.43	540844	12794	1.65%
2025-06-12	2.40	2.42	0.02	0.83%	2.39	2.43	391299	9420	1.20%
2025-06-11	2.40	2.40	-0.02	-0.83%	2.39	2.47	438579	10626	1.34%
2025-06-10	2.43	2.42	0.02	0.83%	2.37	2.49	714543	17294	2.18%
2025-06-09	2.36	2.40	0.05	2.13%	2.35	2.43	716845	17232	2.19%
2025-06-06	2.36	2.35	-0.01	-0.42%	2.34	2.38	271291	6387	0.83%
2025-06-05	2.37	2.36	-0.02	-0.84%	2.34	2.38	448881	10582	1.37%
2025-06-04	2.35	2.38	0.03	1.28%	2.35	2.38	395978	9369	1.21%
2025-06-03	2.32	2.35	0.02	0.86%	2.32	2.38	368891	8699	1.13%