新里程(002219)股票行情
新里程(002219)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 2.18 | 2.20 | 0.01 | 0.46% | 2.18 | 2.22 | 373801 | 8221.73 | 1.14% |
| 2025-12-16 | 2.22 | 2.19 | -0.04 | -1.79% | 2.18 | 2.23 | 409301 | 8992.19 | 1.25% |
| 2025-12-15 | 2.23 | 2.23 | -0.01 | -0.45% | 2.20 | 2.24 | 319590 | 7107.34 | 0.98% |
| 2025-12-12 | 2.22 | 2.24 | 0.03 | 1.36% | 2.20 | 2.24 | 437765 | 9725.78 | 1.34% |
| 2025-12-11 | 2.26 | 2.21 | -0.05 | -2.21% | 2.21 | 2.27 | 683768 | 15247.14 | 2.09% |
| 2025-12-10 | 2.27 | 2.26 | -0.01 | -0.44% | 2.24 | 2.28 | 580597 | 13125.36 | 1.77% |
| 2025-12-09 | 2.32 | 2.27 | -0.07 | -2.99% | 2.26 | 2.33 | 929669 | 21238.12 | 2.84% |
| 2025-12-08 | 2.33 | 2.34 | 0.02 | 0.86% | 2.31 | 2.35 | 544031 | 12675.44 | 1.66% |
| 2025-12-05 | 2.28 | 2.32 | 0.04 | 1.75% | 2.27 | 2.34 | 663388 | 15302.04 | 2.03% |
| 2025-12-04 | 2.32 | 2.28 | -0.05 | -2.15% | 2.27 | 2.33 | 602191 | 13811.86 | 1.84% |
| 2025-12-03 | 2.35 | 2.33 | -0.02 | -0.85% | 2.31 | 2.37 | 598671 | 13940.84 | 1.83% |
| 2025-12-02 | 2.33 | 2.35 | 0.02 | 0.86% | 2.29 | 2.39 | 1018768 | 23932.41 | 3.11% |
| 2025-12-01 | 2.34 | 2.33 | 0.00 | 0.00% | 2.31 | 2.36 | 499123 | 11627.58 | 1.53% |
| 2025-11-28 | 2.29 | 2.33 | 0.04 | 1.75% | 2.27 | 2.33 | 573787 | 13190.62 | 1.75% |
| 2025-11-27 | 2.30 | 2.29 | -0.01 | -0.43% | 2.27 | 2.31 | 551630 | 12656.51 | 1.69% |
| 2025-11-26 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.38 | 843122 | 19665.44 | 2.58% |
| 2025-11-25 | 2.26 | 2.29 | 0.05 | 2.23% | 2.24 | 2.30 | 557828 | 12696.78 | 1.70% |
| 2025-11-24 | 2.25 | 2.24 | 0.01 | 0.45% | 2.23 | 2.27 | 588106 | 13228.36 | 1.80% |
| 2025-11-21 | 2.29 | 2.23 | -0.08 | -3.46% | 2.22 | 2.32 | 853835 | 19350.05 | 2.61% |
| 2025-11-20 | 2.31 | 2.31 | 0.00 | 0.00% | 2.28 | 2.33 | 593491 | 13684.67 | 1.81% |
| 2025-11-19 | 2.35 | 2.31 | -0.04 | -1.70% | 2.29 | 2.37 | 730316 | 16959.06 | 2.23% |
| 2025-11-18 | 2.40 | 2.35 | -0.06 | -2.49% | 2.32 | 2.42 | 1016489 | 23883.14 | 3.11% |
| 2025-11-17 | 2.39 | 2.41 | 0.02 | 0.84% | 2.37 | 2.41 | 802683 | 19208.97 | 2.45% |
| 2025-11-14 | 2.36 | 2.39 | 0.02 | 0.84% | 2.35 | 2.41 | 1107946 | 26508.72 | 3.39% |
| 2025-11-13 | 2.34 | 2.37 | 0.02 | 0.85% | 2.31 | 2.38 | 877255 | 20684.50 | 2.68% |
| 2025-11-12 | 2.36 | 2.35 | -0.01 | -0.42% | 2.33 | 2.37 | 694447 | 16278.61 | 2.12% |
| 2025-11-11 | 2.34 | 2.36 | 0.02 | 0.85% | 2.32 | 2.37 | 966476 | 22740.76 | 2.95% |
| 2025-11-10 | 2.29 | 2.34 | 0.05 | 2.18% | 2.29 | 2.36 | 850898 | 19837.70 | 2.60% |
| 2025-11-07 | 2.30 | 2.29 | -0.02 | -0.87% | 2.28 | 2.32 | 482728 | 11081.71 | 1.48% |
| 2025-11-06 | 2.33 | 2.31 | -0.02 | -0.86% | 2.28 | 2.34 | 677344 | 15557.01 | 2.07% |
| 2025-11-05 | 2.27 | 2.33 | 0.05 | 2.19% | 2.26 | 2.38 | 1047501 | 24352.00 | 3.20% |
| 2025-11-04 | 2.28 | 2.28 | 0.00 | 0.00% | 2.25 | 2.28 | 524935 | 11898.91 | 1.60% |
| 2025-11-03 | 2.25 | 2.28 | 0.04 | 1.79% | 2.24 | 2.29 | 729787 | 16552.54 | 2.23% |
| 2025-10-31 | 2.22 | 2.24 | 0.02 | 0.90% | 2.21 | 2.26 | 583550 | 13070.41 | 1.78% |
| 2025-10-30 | 2.28 | 2.22 | -0.07 | -3.06% | 2.22 | 2.28 | 858586 | 19231.05 | 2.62% |
| 2025-10-29 | 2.26 | 2.29 | 0.02 | 0.88% | 2.23 | 2.29 | 737554 | 16649.19 | 2.25% |
| 2025-10-28 | 2.28 | 2.27 | -0.02 | -0.87% | 2.26 | 2.29 | 668126 | 15159.34 | 2.04% |
| 2025-10-27 | 2.33 | 2.29 | -0.04 | -1.72% | 2.26 | 2.33 | 1133462 | 25903.32 | 3.46% |
| 2025-10-24 | 2.38 | 2.33 | -0.04 | -1.69% | 2.33 | 2.41 | 962731 | 22725.84 | 2.94% |
| 2025-10-23 | 2.36 | 2.37 | 0.00 | 0.00% | 2.32 | 2.39 | 1078040 | 25325.89 | 3.29% |
| 2025-10-22 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.44 | 1203160 | 28749.00 | 3.68% |
| 2025-10-21 | 2.38 | 2.38 | 0.02 | 0.85% | 2.34 | 2.40 | 1508316 | 35863.20 | 4.61% |
| 2025-10-20 | 2.37 | 2.36 | 0.02 | 0.85% | 2.33 | 2.38 | 1614992 | 38025.99 | 4.94% |
| 2025-10-17 | 2.41 | 2.34 | -0.11 | -4.49% | 2.32 | 2.43 | 3188284 | 75066.27 | 9.74% |
| 2025-10-16 | 2.30 | 2.45 | 0.22 | 9.87% | 2.27 | 2.45 | 3454849 | 83284.48 | 10.56% |
| 2025-10-15 | 2.21 | 2.23 | 0.02 | 0.90% | 2.20 | 2.24 | 502850 | 11165.26 | 1.54% |
| 2025-10-14 | 2.22 | 2.21 | -0.01 | -0.45% | 2.20 | 2.25 | 598159 | 13309.72 | 1.83% |
| 2025-10-13 | 2.20 | 2.22 | -0.04 | -1.77% | 2.17 | 2.23 | 709557 | 15633.23 | 2.17% |
| 2025-10-10 | 2.24 | 2.26 | 0.00 | 0.00% | 2.23 | 2.29 | 731889 | 16504.34 | 2.24% |
| 2025-10-09 | 2.26 | 2.26 | 0.02 | 0.89% | 2.21 | 2.27 | 746143 | 16704.64 | 2.28% |
| 2025-09-30 | 2.19 | 2.24 | 0.05 | 2.28% | 2.17 | 2.35 | 1092626 | 24551.85 | 3.34% |
| 2025-09-29 | 2.19 | 2.19 | 0.01 | 0.46% | 2.15 | 2.20 | 513391 | 11180.58 | 1.57% |
| 2025-09-26 | 2.20 | 2.18 | -0.03 | -1.36% | 2.17 | 2.23 | 564602 | 12417.55 | 1.73% |
| 2025-09-25 | 2.24 | 2.21 | -0.03 | -1.34% | 2.20 | 2.27 | 625840 | 13935.84 | 1.91% |
| 2025-09-24 | 2.21 | 2.24 | 0.02 | 0.90% | 2.19 | 2.25 | 655673 | 14613.95 | 2.00% |
| 2025-09-23 | 2.33 | 2.22 | -0.12 | -5.13% | 2.18 | 2.34 | 1255264 | 27987.40 | 3.84% |
| 2025-09-22 | 2.43 | 2.34 | -0.01 | -0.43% | 2.30 | 2.44 | 898071 | 20994.35 | 2.74% |
| 2025-09-19 | 2.43 | 2.35 | -0.09 | -3.69% | 2.33 | 2.46 | 1310575 | 31004.88 | 4.01% |
| 2025-09-18 | 2.51 | 2.44 | -0.05 | -2.01% | 2.41 | 2.53 | 1861794 | 46032.95 | 5.69% |
| 2025-09-17 | 2.39 | 2.49 | 0.10 | 4.18% | 2.38 | 2.60 | 2568505 | 63799.81 | 7.85% |
| 2025-09-16 | 2.30 | 2.39 | 0.08 | 3.46% | 2.28 | 2.42 | 2177842 | 51683.80 | 6.66% |
| 2025-09-15 | 2.29 | 2.31 | 0.02 | 0.87% | 2.26 | 2.32 | 1326275 | 30407.15 | 4.05% |
| 2025-09-12 | 2.18 | 2.29 | 0.10 | 4.57% | 2.18 | 2.29 | 2070078 | 46198.28 | 6.33% |
| 2025-09-11 | 2.18 | 2.19 | 0.01 | 0.46% | 2.15 | 2.20 | 842258 | 18327.90 | 2.57% |
| 2025-09-10 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.19 | 916936 | 19894.71 | 2.80% |
| 2025-09-09 | 2.17 | 2.15 | -0.03 | -1.38% | 2.14 | 2.18 | 910728 | 19655.82 | 2.78% |
| 2025-09-08 | 2.18 | 2.18 | -0.01 | -0.46% | 2.16 | 2.23 | 1260904 | 27659.31 | 3.85% |
| 2025-09-05 | 2.16 | 2.19 | 0.03 | 1.39% | 2.11 | 2.20 | 1059943 | 22776.55 | 3.24% |
| 2025-09-04 | 2.16 | 2.16 | 0.01 | 0.47% | 2.14 | 2.19 | 967552 | 20934.76 | 2.96% |
| 2025-09-03 | 2.19 | 2.15 | -0.04 | -1.83% | 2.14 | 2.22 | 1057168 | 23092.68 | 3.23% |
| 2025-09-02 | 2.17 | 2.19 | 0.02 | 0.92% | 2.16 | 2.22 | 1112040 | 24386.23 | 3.40% |
| 2025-09-01 | 2.17 | 2.17 | 0.01 | 0.46% | 2.15 | 2.21 | 1037936 | 22601.15 | 3.17% |
| 2025-08-29 | 2.21 | 2.16 | -0.06 | -2.70% | 2.16 | 2.22 | 757813 | 16538.38 | 2.32% |
| 2025-08-28 | 2.24 | 2.22 | -0.02 | -0.89% | 2.15 | 2.27 | 1058930 | 23436.22 | 3.24% |
| 2025-08-27 | 2.30 | 2.24 | -0.07 | -3.03% | 2.23 | 2.32 | 1076723 | 24559.89 | 3.29% |
| 2025-08-26 | 2.28 | 2.31 | 0.01 | 0.43% | 2.26 | 2.32 | 884658 | 20273.38 | 2.70% |
| 2025-08-25 | 2.31 | 2.30 | -0.01 | -0.43% | 2.29 | 2.34 | 1013797 | 23460.53 | 3.10% |
| 2025-08-22 | 2.30 | 2.31 | 0.01 | 0.43% | 2.27 | 2.31 | 819524 | 18781.10 | 2.50% |
| 2025-08-21 | 2.29 | 2.30 | 0.02 | 0.88% | 2.28 | 2.33 | 1147159 | 26379.94 | 3.51% |
| 2025-08-20 | 2.26 | 2.28 | 0.02 | 0.88% | 2.24 | 2.29 | 826228 | 18713.78 | 2.53% |
深证大盘股票行情在线 K线走势图
新里程(002219)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
