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
2025-08-01	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%
2025-05-30	2.38	2.33	-0.05	-2.10%	2.32	2.38	375129	8793	1.15%
2025-05-29	2.31	2.38	0.06	2.59%	2.31	2.38	614322	14527	1.88%
2025-05-28	2.36	2.32	-0.05	-2.11%	2.30	2.38	392503	9128	1.20%
2025-05-27	2.32	2.37	0.05	2.16%	2.31	2.37	414485	9735	1.27%
2025-05-26	2.34	2.32	-0.02	-0.85%	2.30	2.35	290573	6737	0.89%
2025-05-23	2.35	2.34	-0.02	-0.85%	2.34	2.42	472349	11249	1.44%
2025-05-22	2.37	2.36	-0.01	-0.42%	2.34	2.39	460559	10903	1.41%
2025-05-21	2.38	2.37	-0.01	-0.42%	2.36	2.39	362839	8626	1.11%
2025-05-20	2.38	2.38	0.00	0.00%	2.38	2.42	317662	7598	0.97%
2025-05-19	2.35	2.38	0.04	1.71%	2.32	2.38	389209	9165	1.19%
2025-05-16	2.35	2.34	-0.02	-0.85%	2.34	2.38	347631	8179	1.06%
2025-05-15	2.39	2.36	-0.07	-2.88%	2.35	2.41	495704	11783	1.51%
2025-05-14	2.35	2.43	0.07	2.97%	2.34	2.50	894185	21687	2.73%
2025-05-13	2.32	2.36	0.06	2.61%	2.31	2.44	874478	20653	2.67%
2025-05-12	2.31	2.30	0.00	0.00%	2.29	2.33	286096	6579	0.87%
2025-05-09	2.35	2.30	-0.05	-2.13%	2.29	2.36	361531	8360	1.10%
2025-05-08	2.33	2.35	0.01	0.43%	2.32	2.37	410929	9677	1.26%
2025-05-07	2.36	2.34	0.00	0.00%	2.32	2.38	360820	8456	1.10%
2025-05-06	2.28	2.34	0.06	2.63%	2.28	2.34	465907	10820	1.42%
2025-04-30	2.26	2.28	0.03	1.33%	2.24	2.31	398520	9081	1.22%
2025-04-29	2.22	2.25	0.07	3.21%	2.22	2.28	465374	10476	1.42%
2025-04-28	2.28	2.18	-0.12	-5.22%	2.13	2.28	614539	13381	1.88%
2025-04-25	2.27	2.30	0.03	1.32%	2.26	2.33	418585	9634	1.28%
2025-04-24	2.30	2.27	-0.03	-1.30%	2.26	2.32	321803	7361	0.98%