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
2025-10-31	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%
2025-09-05	2.16	2.19	0.03	1.39%	2.11	2.20	1059943	22776	3.24%
2025-09-04	2.16	2.16	0.01	0.47%	2.14	2.19	967552	20934	2.96%
2025-09-03	2.19	2.15	-0.04	-1.83%	2.14	2.22	1057168	23092	3.23%
2025-09-02	2.17	2.19	0.02	0.92%	2.16	2.22	1112040	24386	3.40%
2025-09-01	2.17	2.17	0.01	0.46%	2.15	2.21	1037936	22601	3.17%
2025-08-29	2.21	2.16	-0.06	-2.70%	2.16	2.22	757813	16538	2.32%
2025-08-28	2.24	2.22	-0.02	-0.89%	2.15	2.27	1058930	23436	3.24%
2025-08-27	2.30	2.24	-0.07	-3.03%	2.23	2.32	1076723	24559	3.29%
2025-08-26	2.28	2.31	0.01	0.43%	2.26	2.32	884658	20273	2.70%
2025-08-25	2.31	2.30	-0.01	-0.43%	2.29	2.34	1013797	23460	3.10%
2025-08-22	2.30	2.31	0.01	0.43%	2.27	2.31	819524	18781	2.50%
2025-08-21	2.29	2.30	0.02	0.88%	2.28	2.33	1147159	26379	3.51%
2025-08-20	2.26	2.28	0.02	0.88%	2.24	2.29	826228	18713	2.53%
2025-08-19	2.29	2.26	-0.03	-1.31%	2.25	2.31	1017857	23182	3.11%
2025-08-18	2.28	2.29	0.02	0.88%	2.23	2.32	1754446	40159	5.36%
2025-08-15	2.14	2.27	0.13	6.07%	2.14	2.35	2580208	58291	7.89%
2025-08-14	2.19	2.14	-0.05	-2.28%	2.14	2.20	750672	16211	2.29%
2025-08-13	2.21	2.19	-0.01	-0.45%	2.17	2.21	606655	13299	1.85%
2025-08-12	2.22	2.20	-0.02	-0.90%	2.19	2.24	588074	12996	1.80%
2025-08-11	2.18	2.22	0.04	1.83%	2.17	2.25	1002234	22282	3.06%
2025-08-08	2.14	2.18	0.04	1.87%	2.14	2.20	909866	19740	2.78%
2025-08-07	2.16	2.14	-0.02	-0.93%	2.14	2.18	583588	12589	1.78%
2025-08-06	2.17	2.16	-0.02	-0.92%	2.14	2.19	661741	14263	2.02%
2025-08-05	2.18	2.18	0.00	0.00%	2.16	2.21	637584	13920	1.95%
2025-08-04	2.21	2.18	-0.04	-1.80%	2.13	2.22	840640	18185	2.57%
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%