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
2026-05-07	2.36	2.34	-0.02	-0.85%	2.32	2.37	837540	19579	2.56%
2026-05-06	2.33	2.36	0.05	2.16%	2.31	2.37	1048497	24637	3.20%
2026-04-30	2.33	2.31	-0.03	-1.28%	2.30	2.35	766597	17762	2.34%
2026-04-29	2.29	2.34	0.03	1.30%	2.29	2.35	836282	19510	2.56%
2026-04-28	2.32	2.31	-0.01	-0.43%	2.30	2.36	736624	17119	2.25%
2026-04-27	2.31	2.32	0.01	0.43%	2.27	2.33	771138	17738	2.36%
2026-04-24	2.33	2.31	-0.04	-1.70%	2.29	2.35	901724	20894	2.76%
2026-04-23	2.40	2.35	-0.08	-3.29%	2.33	2.42	1548237	36436	4.73%
2026-04-22	2.33	2.43	0.11	4.74%	2.30	2.54	2331215	56453	7.13%
2026-04-21	2.35	2.32	-0.04	-1.69%	2.31	2.36	750784	17476	2.29%
2026-04-20	2.28	2.36	0.06	2.61%	2.26	2.38	1366491	31770	4.18%
2026-04-17	2.35	2.30	-0.07	-2.95%	2.28	2.36	1375488	31634	4.20%
2026-04-16	2.44	2.37	0.04	1.72%	2.30	2.50	2388503	56177	7.30%
2026-04-15	2.37	2.33	-0.01	-0.43%	2.32	2.41	995338	23383	3.04%
2026-04-14	2.36	2.34	-0.01	-0.43%	2.30	2.38	990761	23124	3.03%
2026-04-13	2.36	2.35	-0.04	-1.67%	2.30	2.38	1104198	25810	3.37%
2026-04-10	2.43	2.39	-0.03	-1.24%	2.37	2.44	995011	23896	3.04%
2026-04-09	2.47	2.42	-0.07	-2.81%	2.40	2.51	1210690	29574	3.70%
2026-04-08	2.50	2.49	0.07	2.89%	2.44	2.54	1183095	29391	3.62%
2026-04-07	2.36	2.42	0.07	2.98%	2.31	2.43	924330	22084	2.82%
2026-04-03	2.48	2.35	-0.14	-5.62%	2.34	2.48	1200147	28622	3.67%
2026-04-02	2.53	2.49	-0.04	-1.58%	2.47	2.55	965161	24114	2.95%
2026-04-01	2.54	2.53	0.03	1.20%	2.46	2.55	1254743	31524	3.83%
2026-03-31	2.54	2.50	-0.04	-1.57%	2.48	2.58	1368785	34542	4.18%
2026-03-30	2.53	2.54	-0.04	-1.55%	2.50	2.59	1867999	47395	5.71%
2026-03-27	2.45	2.58	0.08	3.20%	2.42	2.58	3752758	94903	11.47%
2026-03-26	2.35	2.50	0.17	7.30%	2.34	2.56	3755970	94449	11.48%
2026-03-25	2.30	2.33	0.06	2.64%	2.26	2.35	763846	17713	2.33%
2026-03-24	2.24	2.27	0.10	4.61%	2.19	2.27	1019682	22807	3.12%
2026-03-23	2.26	2.17	-0.12	-5.24%	2.15	2.27	1092087	24154	3.34%
2026-03-20	2.39	2.29	-0.10	-4.18%	2.29	2.41	955830	22373	2.92%
2026-03-19	2.42	2.39	-0.06	-2.45%	2.38	2.44	773201	18623	2.36%
2026-03-18	2.45	2.45	-0.01	-0.41%	2.41	2.49	715795	17515	2.19%
2026-03-17	2.47	2.46	0.00	0.00%	2.45	2.52	969110	24090	2.96%
2026-03-16	2.46	2.46	-0.01	-0.40%	2.44	2.50	742807	18320	2.27%
2026-03-13	2.48	2.47	-0.02	-0.80%	2.44	2.51	896676	22226	2.74%
2026-03-12	2.49	2.49	-0.01	-0.40%	2.48	2.53	795516	19875	2.43%
2026-03-11	2.48	2.50	0.02	0.81%	2.44	2.52	929536	23063	2.84%
2026-03-10	2.52	2.48	-0.02	-0.80%	2.47	2.53	844713	21046	2.58%
2026-03-09	2.47	2.50	0.00	0.00%	2.44	2.51	1407507	34894	4.30%
2026-03-06	2.37	2.50	0.12	5.04%	2.36	2.60	1827505	45680	5.59%
2026-03-05	2.37	2.38	0.05	2.15%	2.36	2.42	1044462	24941	3.19%
2026-03-04	2.28	2.33	0.01	0.43%	2.28	2.35	844188	19556	2.58%
2026-03-03	2.48	2.32	-0.15	-6.07%	2.31	2.49	1499916	35728	4.58%
2026-03-02	2.53	2.47	-0.10	-3.89%	2.44	2.54	1259478	31187	3.85%
2026-02-27	2.60	2.57	-0.03	-1.15%	2.55	2.61	961124	24758	2.94%
2026-02-26	2.60	2.60	0.00	0.00%	2.56	2.65	1816188	47247	5.55%
2026-02-25	2.54	2.60	0.13	5.26%	2.51	2.68	2122818	55044	6.49%
2026-02-24	2.42	2.47	0.09	3.78%	2.41	2.50	1211588	29848	3.70%
2026-02-13	2.39	2.38	-0.01	-0.42%	2.37	2.41	620338	14841	1.90%
2026-02-12	2.40	2.39	0.00	0.00%	2.36	2.42	739766	17692	2.26%
2026-02-11	2.41	2.39	-0.02	-0.83%	2.38	2.45	730303	17568	2.23%
2026-02-10	2.42	2.41	0.00	0.00%	2.40	2.44	722549	17501	2.21%
2026-02-09	2.44	2.41	0.01	0.42%	2.41	2.45	722423	17491	2.21%
2026-02-06	2.40	2.40	0.01	0.42%	2.38	2.46	953720	23101	2.91%
2026-02-05	2.41	2.39	-0.03	-1.24%	2.39	2.42	621446	14925	1.90%
2026-02-04	2.38	2.42	0.03	1.26%	2.35	2.43	884721	21181	2.70%
2026-02-03	2.35	2.39	0.08	3.46%	2.33	2.39	1051220	24907	3.21%
2026-02-02	2.31	2.31	-0.03	-1.28%	2.30	2.36	1105789	25796	3.38%
2026-01-30	2.42	2.34	-0.09	-3.70%	2.32	2.44	1283630	30290	3.92%
2026-01-29	2.38	2.43	0.04	1.67%	2.35	2.48	1327396	32286	4.06%
2026-01-28	2.42	2.39	-0.05	-2.05%	2.38	2.43	986912	23650	3.02%