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
2025-12-16	2.22	2.19	-0.04	-1.79%	2.18	2.23	409301	8992	1.25%
2025-12-15	2.23	2.23	-0.01	-0.45%	2.20	2.24	319590	7107	0.98%
2025-12-12	2.22	2.24	0.03	1.36%	2.20	2.24	437765	9725	1.34%
2025-12-11	2.26	2.21	-0.05	-2.21%	2.21	2.27	683768	15247	2.09%
2025-12-10	2.27	2.26	-0.01	-0.44%	2.24	2.28	580597	13125	1.77%
2025-12-09	2.32	2.27	-0.07	-2.99%	2.26	2.33	929669	21238	2.84%
2025-12-08	2.33	2.34	0.02	0.86%	2.31	2.35	544031	12675	1.66%
2025-12-05	2.28	2.32	0.04	1.75%	2.27	2.34	663388	15302	2.03%
2025-12-04	2.32	2.28	-0.05	-2.15%	2.27	2.33	602191	13811	1.84%
2025-12-03	2.35	2.33	-0.02	-0.85%	2.31	2.37	598671	13940	1.83%
2025-12-02	2.33	2.35	0.02	0.86%	2.29	2.39	1018768	23932	3.11%
2025-12-01	2.34	2.33	0.00	0.00%	2.31	2.36	499123	11627	1.53%
2025-11-28	2.29	2.33	0.04	1.75%	2.27	2.33	573787	13190	1.75%
2025-11-27	2.30	2.29	-0.01	-0.43%	2.27	2.31	551630	12656	1.69%
2025-11-26	2.29	2.30	0.01	0.44%	2.28	2.38	843122	19665	2.58%
2025-11-25	2.26	2.29	0.05	2.23%	2.24	2.30	557828	12696	1.70%
2025-11-24	2.25	2.24	0.01	0.45%	2.23	2.27	588106	13228	1.80%
2025-11-21	2.29	2.23	-0.08	-3.46%	2.22	2.32	853835	19350	2.61%
2025-11-20	2.31	2.31	0.00	0.00%	2.28	2.33	593491	13684	1.81%
2025-11-19	2.35	2.31	-0.04	-1.70%	2.29	2.37	730316	16959	2.23%
2025-11-18	2.40	2.35	-0.06	-2.49%	2.32	2.42	1016489	23883	3.11%
2025-11-17	2.39	2.41	0.02	0.84%	2.37	2.41	802683	19208	2.45%
2025-11-14	2.36	2.39	0.02	0.84%	2.35	2.41	1107946	26508	3.39%
2025-11-13	2.34	2.37	0.02	0.85%	2.31	2.38	877255	20684	2.68%
2025-11-12	2.36	2.35	-0.01	-0.42%	2.33	2.37	694447	16278	2.12%
2025-11-11	2.34	2.36	0.02	0.85%	2.32	2.37	966476	22740	2.95%
2025-11-10	2.29	2.34	0.05	2.18%	2.29	2.36	850898	19837	2.60%
2025-11-07	2.30	2.29	-0.02	-0.87%	2.28	2.32	482728	11081	1.48%
2025-11-06	2.33	2.31	-0.02	-0.86%	2.28	2.34	677344	15557	2.07%
2025-11-05	2.27	2.33	0.05	2.19%	2.26	2.38	1047501	24352	3.20%
2025-11-04	2.28	2.28	0.00	0.00%	2.25	2.28	524935	11898	1.60%
2025-11-03	2.25	2.28	0.04	1.79%	2.24	2.29	729787	16552	2.23%
2025-10-31	2.22	2.24	0.02	0.90%	2.21	2.26	583550	13070	1.78%
2025-10-30	2.28	2.22	-0.07	-3.06%	2.22	2.28	858586	19231	2.62%
2025-10-29	2.26	2.29	0.02	0.88%	2.23	2.29	737554	16649	2.25%
2025-10-28	2.28	2.27	-0.02	-0.87%	2.26	2.29	668126	15159	2.04%
2025-10-27	2.33	2.29	-0.04	-1.72%	2.26	2.33	1133462	25903	3.46%
2025-10-24	2.38	2.33	-0.04	-1.69%	2.33	2.41	962731	22725	2.94%
2025-10-23	2.36	2.37	0.00	0.00%	2.32	2.39	1078040	25325	3.29%
2025-10-22	2.38	2.37	-0.01	-0.42%	2.36	2.44	1203160	28749	3.68%
2025-10-21	2.38	2.38	0.02	0.85%	2.34	2.40	1508316	35863	4.61%
2025-10-20	2.37	2.36	0.02	0.85%	2.33	2.38	1614992	38025	4.94%
2025-10-17	2.41	2.34	-0.11	-4.49%	2.32	2.43	3188284	75066	9.74%
2025-10-16	2.30	2.45	0.22	9.87%	2.27	2.45	3454849	83284	10.56%
2025-10-15	2.21	2.23	0.02	0.90%	2.20	2.24	502850	11165	1.54%
2025-10-14	2.22	2.21	-0.01	-0.45%	2.20	2.25	598159	13309	1.83%
2025-10-13	2.20	2.22	-0.04	-1.77%	2.17	2.23	709557	15633	2.17%
2025-10-10	2.24	2.26	0.00	0.00%	2.23	2.29	731889	16504	2.24%
2025-10-09	2.26	2.26	0.02	0.89%	2.21	2.27	746143	16704	2.28%
2025-09-30	2.19	2.24	0.05	2.28%	2.17	2.35	1092626	24551	3.34%
2025-09-29	2.19	2.19	0.01	0.46%	2.15	2.20	513391	11180	1.57%
2025-09-26	2.20	2.18	-0.03	-1.36%	2.17	2.23	564602	12417	1.73%
2025-09-25	2.24	2.21	-0.03	-1.34%	2.20	2.27	625840	13935	1.91%
2025-09-24	2.21	2.24	0.02	0.90%	2.19	2.25	655673	14613	2.00%
2025-09-23	2.33	2.22	-0.12	-5.13%	2.18	2.34	1255264	27987	3.84%
2025-09-22	2.43	2.34	-0.01	-0.43%	2.30	2.44	898071	20994	2.74%
2025-09-19	2.43	2.35	-0.09	-3.69%	2.33	2.46	1310575	31004	4.01%
2025-09-18	2.51	2.44	-0.05	-2.01%	2.41	2.53	1861794	46032	5.69%
2025-09-17	2.39	2.49	0.10	4.18%	2.38	2.60	2568505	63799	7.85%
2025-09-16	2.30	2.39	0.08	3.46%	2.28	2.42	2177842	51683	6.66%
2025-09-15	2.29	2.31	0.02	0.87%	2.26	2.32	1326275	30407	4.05%
2025-09-12	2.18	2.29	0.10	4.57%	2.18	2.29	2070078	46198	6.33%
2025-09-11	2.18	2.19	0.01	0.46%	2.15	2.20	842258	18327	2.57%
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%