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
2026-06-18	1.85	1.93	0.02	1.05%	1.83	1.98	916309	17504	2.80%
2026-06-17	2.00	1.91	-0.01	-0.52%	1.90	2.04	886422	17333	2.71%
2026-06-16	1.95	1.92	-0.04	-2.04%	1.88	1.96	748258	14258	2.29%
2026-06-15	2.00	1.96	-0.03	-1.51%	1.94	2.03	671884	13240	2.05%
2026-06-12	1.99	1.99	0.01	0.51%	1.93	2.01	704368	13941	2.15%
2026-06-11	2.02	1.98	-0.06	-2.94%	1.94	2.04	721134	14290	2.20%
2026-06-10	2.12	2.04	-0.08	-3.77%	2.01	2.12	741004	15216	2.26%
2026-06-09	2.14	2.12	-0.02	-0.93%	2.11	2.15	467694	9918	1.43%
2026-06-08	2.14	2.14	-0.02	-0.93%	2.12	2.17	508323	10882	1.55%
2026-06-05	2.12	2.16	0.03	1.41%	2.12	2.19	555002	12034	1.70%
2026-06-04	2.14	2.13	-0.02	-0.93%	2.12	2.16	367740	7845	1.12%
2026-06-03	2.13	2.15	0.02	0.94%	2.11	2.15	487787	10375	1.49%
2026-06-02	2.17	2.13	-0.04	-1.84%	2.12	2.18	497410	10652	1.52%
2026-06-01	2.16	2.17	0.00	0.00%	2.13	2.19	545188	11792	1.67%
2026-05-29	2.15	2.17	0.03	1.40%	2.14	2.18	614428	13264	1.88%
2026-05-28	2.13	2.14	0.01	0.47%	2.12	2.16	403265	8630	1.23%
2026-05-27	2.17	2.13	-0.05	-2.29%	2.13	2.18	497151	10672	1.52%
2026-05-26	2.18	2.18	-0.01	-0.46%	2.16	2.21	473278	10302	1.45%
2026-05-25	2.20	2.19	0.00	0.00%	2.16	2.20	490289	10673	1.50%
2026-05-22	2.19	2.19	-0.01	-0.45%	2.16	2.20	576806	12574	1.76%
2026-05-21	2.23	2.20	-0.02	-0.90%	2.18	2.24	646588	14313	1.98%
2026-05-20	2.28	2.22	-0.07	-3.06%	2.22	2.28	589701	13190	1.80%
2026-05-19	2.28	2.29	0.01	0.44%	2.26	2.33	607196	13895	1.86%
2026-05-18	2.26	2.28	0.01	0.44%	2.19	2.30	775891	17485	2.37%
2026-05-15	2.28	2.27	-0.01	-0.44%	2.26	2.30	622823	14206	1.90%
2026-05-14	2.33	2.28	-0.05	-2.15%	2.28	2.34	854846	19638	2.61%
2026-05-13	2.33	2.33	-0.01	-0.43%	2.32	2.35	654103	15272	2.00%
2026-05-12	2.37	2.34	-0.04	-1.68%	2.33	2.37	808805	18976	2.47%
2026-05-11	2.38	2.38	-0.01	-0.42%	2.33	2.39	958430	22573	2.93%
2026-05-08	2.34	2.39	0.05	2.14%	2.33	2.39	1246792	29615	3.81%
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%