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
2025-04-08	2.20	2.25	0.00	0.00%	2.18	2.29	559730	12522	1.71%
2025-04-07	2.43	2.25	-0.25	-10.00%	2.25	2.43	523131	12113	1.60%
2025-04-03	2.48	2.50	0.00	0.00%	2.47	2.53	325677	8133	1.00%
2025-04-02	2.50	2.50	0.00	0.00%	2.48	2.51	237788	5936	0.73%
2025-04-01	2.47	2.50	0.03	1.21%	2.47	2.53	354921	8893	1.08%
2025-03-31	2.48	2.47	-0.02	-0.80%	2.42	2.50	496468	12173	1.52%
2025-03-28	2.58	2.49	-0.09	-3.49%	2.49	2.59	537157	13594	1.64%
2025-03-27	2.56	2.58	0.02	0.78%	2.53	2.60	378652	9736	1.16%
2025-03-26	2.54	2.56	0.01	0.39%	2.53	2.57	296477	7579	0.91%
2025-03-25	2.54	2.55	0.01	0.39%	2.50	2.56	396335	10035	1.21%
2025-03-24	2.54	2.54	-0.10	-3.79%	2.50	2.62	818194	20800	2.50%
2025-03-21	2.70	2.64	-0.05	-1.86%	2.63	2.71	471271	12550	1.44%
2025-03-20	2.72	2.69	-0.02	-0.74%	2.68	2.73	367039	9893	1.12%
2025-03-19	2.73	2.71	-0.03	-1.09%	2.70	2.74	333502	9055	1.02%
2025-03-18	2.75	2.74	0.00	0.00%	2.72	2.76	357605	9786	1.09%
2025-03-17	2.75	2.74	-0.01	-0.36%	2.73	2.78	458172	12612	1.40%
2025-03-14	2.71	2.75	0.03	1.10%	2.68	2.75	556559	15124	1.70%
2025-03-13	2.75	2.72	-0.03	-1.09%	2.69	2.76	566730	15440	1.73%
2025-03-12	2.78	2.75	-0.04	-1.43%	2.75	2.81	598631	16582	1.83%
2025-03-11	2.77	2.79	0.00	0.00%	2.74	2.82	620682	17235	1.90%
2025-03-10	2.83	2.79	0.02	0.72%	2.76	2.89	833840	23467	2.55%
2025-03-07	2.82	2.77	-0.06	-2.12%	2.75	2.82	647679	18020	1.98%
2025-03-06	2.76	2.83	0.08	2.91%	2.76	2.83	828331	23250	2.53%
2025-03-05	2.80	2.75	-0.07	-2.48%	2.73	2.81	574296	15790	1.76%
2025-03-04	2.73	2.82	0.08	2.92%	2.70	2.83	724724	20142	2.21%
2025-03-03	2.73	2.74	0.02	0.74%	2.72	2.80	593332	16369	1.81%
2025-02-28	2.78	2.72	-0.08	-2.86%	2.71	2.83	775611	21459	2.37%
2025-02-27	2.83	2.80	-0.02	-0.71%	2.75	2.85	766832	21447	2.34%
2025-02-26	2.80	2.82	0.02	0.71%	2.78	2.83	646048	18147	1.97%
2025-02-25	2.84	2.80	-0.06	-2.10%	2.79	2.84	841228	23674	2.57%
2025-02-24	2.94	2.86	-0.05	-1.72%	2.84	2.96	1103692	31740	3.37%
2025-02-21	2.88	2.91	-0.09	-3.00%	2.84	2.97	2392010	69472	7.31%
2025-02-20	2.72	3.00	0.27	9.89%	2.71	3.00	3031384	88635	9.26%
2025-02-19	2.63	2.73	0.11	4.20%	2.62	2.75	997783	26912	3.05%
2025-02-18	2.74	2.62	-0.14	-5.07%	2.61	2.74	819075	21865	2.50%
2025-02-17	2.72	2.76	0.09	3.37%	2.69	2.82	1314909	36378	4.02%
2025-02-14	2.59	2.67	0.07	2.69%	2.59	2.67	738219	19536	2.26%
2025-02-13	2.60	2.60	0.00	0.00%	2.59	2.63	486237	12698	1.49%
2025-02-12	2.58	2.60	0.00	0.00%	2.57	2.62	518034	13424	1.58%
2025-02-11	2.67	2.60	-0.06	-2.26%	2.58	2.67	531297	13843	1.62%
2025-02-10	2.61	2.66	0.06	2.31%	2.60	2.67	663726	17548	2.03%
2025-02-07	2.54	2.60	0.05	1.96%	2.53	2.63	658036	17067	2.01%
2025-02-06	2.51	2.55	0.03	1.19%	2.48	2.55	497917	12559	1.52%
2025-02-05	2.50	2.52	0.04	1.61%	2.48	2.54	408761	10262	1.25%
2025-01-27	2.51	2.48	-0.03	-1.20%	2.47	2.55	365123	9114	1.12%
2025-01-24	2.46	2.51	0.03	1.21%	2.46	2.55	412164	10340	1.26%
2025-01-23	2.47	2.48	0.04	1.64%	2.46	2.55	604380	15128	1.85%
2025-01-22	2.46	2.44	-0.03	-1.21%	2.43	2.48	286909	7032	0.88%
2025-01-21	2.50	2.47	-0.03	-1.20%	2.45	2.51	370467	9154	1.13%
2025-01-20	2.53	2.50	-0.01	-0.40%	2.49	2.55	396323	9978	1.21%
2025-01-17	2.51	2.51	-0.02	-0.79%	2.49	2.53	356786	8970	1.09%
2025-01-16	2.53	2.53	0.01	0.40%	2.51	2.60	460911	11751	1.41%
2025-01-15	2.59	2.52	-0.06	-2.33%	2.50	2.60	491962	12432	1.50%
2025-01-14	2.48	2.58	0.10	4.03%	2.47	2.58	596963	15179	1.82%
2025-01-13	2.46	2.48	-0.05	-1.98%	2.41	2.50	446351	10988	1.36%
2025-01-10	2.64	2.53	-0.12	-4.53%	2.53	2.64	658846	16992	2.01%
2025-01-09	2.64	2.65	-0.04	-1.49%	2.60	2.67	661322	17477	2.02%
2025-01-08	2.72	2.69	0.03	1.13%	2.65	2.80	927038	25177	2.83%
2025-01-07	2.71	2.66	-0.05	-1.85%	2.59	2.71	797836	20987	2.44%
2025-01-06	2.63	2.71	0.08	3.04%	2.55	2.73	924415	24614	2.83%
2025-01-03	2.58	2.63	0.05	1.94%	2.52	2.69	1032600	26937	3.16%
2025-01-02	2.65	2.58	-0.06	-2.27%	2.56	2.69	855005	22498	2.60%
2024-12-31	2.74	2.64	-0.14	-5.04%	2.63	2.77	1250878	33547	3.81%
2024-12-30	2.87	2.78	-0.09	-3.14%	2.77	3.00	1598513	45572	4.86%