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
2026-03-20	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%
2026-01-27	2.47	2.44	-0.04	-1.61%	2.39	2.49	1353545	32752	4.14%
2026-01-26	2.56	2.48	-0.08	-3.13%	2.45	2.57	1632154	40615	4.99%
2026-01-23	2.50	2.56	0.07	2.81%	2.49	2.58	1703761	43120	5.21%
2026-01-22	2.46	2.49	0.02	0.81%	2.43	2.51	1549834	38404	4.74%
2026-01-21	2.49	2.47	-0.04	-1.59%	2.44	2.56	2040460	50724	6.24%
2026-01-20	2.55	2.51	-0.06	-2.33%	2.47	2.57	2949672	73965	9.01%
2026-01-19	2.38	2.57	0.23	9.83%	2.34	2.57	3119189	77791	9.53%
2026-01-16	2.35	2.34	-0.26	-10.00%	2.34	2.48	3712820	88490	11.35%
2026-01-15	2.97	2.60	-0.15	-5.45%	2.53	2.97	7086060	197160	21.66%
2026-01-14	2.75	2.75	0.25	10.00%	2.75	2.75	731003	20102	2.23%
2026-01-13	2.49	2.50	0.23	10.13%	2.43	2.50	2083621	52004	6.37%
2026-01-12	2.20	2.27	0.07	3.18%	2.20	2.27	1152301	25876	3.52%
2026-01-09	2.19	2.20	0.01	0.46%	2.17	2.22	653264	14363	2.00%
2026-01-08	2.18	2.19	0.01	0.46%	2.18	2.22	462284	10168	1.41%
2026-01-07	2.21	2.18	-0.02	-0.91%	2.18	2.23	548713	12098	1.68%
2026-01-06	2.18	2.20	0.02	0.92%	2.17	2.21	651868	14313	1.99%
2026-01-05	2.14	2.18	0.05	2.35%	2.13	2.18	498832	10787	1.52%
2025-12-31	2.15	2.13	-0.02	-0.93%	2.11	2.16	450262	9587	1.38%
2025-12-30	2.17	2.15	-0.02	-0.92%	2.13	2.18	479687	10316	1.47%
2025-12-29	2.19	2.17	-0.03	-1.36%	2.17	2.20	414949	9063	1.27%
2025-12-26	2.19	2.20	0.01	0.46%	2.19	2.22	440899	9698	1.35%
2025-12-25	2.19	2.19	0.00	0.00%	2.18	2.20	391475	8585	1.20%
2025-12-24	2.19	2.19	0.00	0.00%	2.18	2.21	359116	7873	1.10%
2025-12-23	2.22	2.19	-0.03	-1.35%	2.19	2.23	427869	9413	1.31%
2025-12-22	2.25	2.22	-0.03	-1.33%	2.22	2.25	555965	12389	1.70%
2025-12-19	2.22	2.25	0.04	1.81%	2.20	2.28	845032	18958	2.58%
2025-12-18	2.19	2.21	0.01	0.45%	2.19	2.22	374593	8271	1.14%
2025-12-17	2.18	2.20	0.01	0.46%	2.18	2.22	373801	8221	1.14%
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%