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 |
|---|
| 2025-03-28 | 2.58 | 2.49 | -0.09 | -3.49% | 2.49 | 2.59 | 537157 | 13594.99 | 1.64% |
| 2025-03-27 | 2.56 | 2.58 | 0.02 | 0.78% | 2.53 | 2.60 | 378652 | 9736.31 | 1.16% |
| 2025-03-26 | 2.54 | 2.56 | 0.01 | 0.39% | 2.53 | 2.57 | 296477 | 7579.29 | 0.91% |
| 2025-03-25 | 2.54 | 2.55 | 0.01 | 0.39% | 2.50 | 2.56 | 396335 | 10035.80 | 1.21% |
| 2025-03-24 | 2.54 | 2.54 | -0.10 | -3.79% | 2.50 | 2.62 | 818194 | 20800.62 | 2.50% |
| 2025-03-21 | 2.70 | 2.64 | -0.05 | -1.86% | 2.63 | 2.71 | 471271 | 12550.83 | 1.44% |
| 2025-03-20 | 2.72 | 2.69 | -0.02 | -0.74% | 2.68 | 2.73 | 367039 | 9893.09 | 1.12% |
| 2025-03-19 | 2.73 | 2.71 | -0.03 | -1.09% | 2.70 | 2.74 | 333502 | 9055.61 | 1.02% |
| 2025-03-18 | 2.75 | 2.74 | 0.00 | 0.00% | 2.72 | 2.76 | 357605 | 9786.39 | 1.09% |
| 2025-03-17 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.78 | 458172 | 12612.79 | 1.40% |
| 2025-03-14 | 2.71 | 2.75 | 0.03 | 1.10% | 2.68 | 2.75 | 556559 | 15124.57 | 1.70% |
| 2025-03-13 | 2.75 | 2.72 | -0.03 | -1.09% | 2.69 | 2.76 | 566730 | 15440.09 | 1.73% |
| 2025-03-12 | 2.78 | 2.75 | -0.04 | -1.43% | 2.75 | 2.81 | 598631 | 16582.45 | 1.83% |
| 2025-03-11 | 2.77 | 2.79 | 0.00 | 0.00% | 2.74 | 2.82 | 620682 | 17235.89 | 1.90% |
| 2025-03-10 | 2.83 | 2.79 | 0.02 | 0.72% | 2.76 | 2.89 | 833840 | 23467.54 | 2.55% |
| 2025-03-07 | 2.82 | 2.77 | -0.06 | -2.12% | 2.75 | 2.82 | 647679 | 18020.24 | 1.98% |
| 2025-03-06 | 2.76 | 2.83 | 0.08 | 2.91% | 2.76 | 2.83 | 828331 | 23250.78 | 2.53% |
| 2025-03-05 | 2.80 | 2.75 | -0.07 | -2.48% | 2.73 | 2.81 | 574296 | 15790.41 | 1.76% |
| 2025-03-04 | 2.73 | 2.82 | 0.08 | 2.92% | 2.70 | 2.83 | 724724 | 20142.76 | 2.21% |
| 2025-03-03 | 2.73 | 2.74 | 0.02 | 0.74% | 2.72 | 2.80 | 593332 | 16369.75 | 1.81% |
| 2025-02-28 | 2.78 | 2.72 | -0.08 | -2.86% | 2.71 | 2.83 | 775611 | 21459.47 | 2.37% |
| 2025-02-27 | 2.83 | 2.80 | -0.02 | -0.71% | 2.75 | 2.85 | 766832 | 21447.54 | 2.34% |
| 2025-02-26 | 2.80 | 2.82 | 0.02 | 0.71% | 2.78 | 2.83 | 646048 | 18147.88 | 1.97% |
| 2025-02-25 | 2.84 | 2.80 | -0.06 | -2.10% | 2.79 | 2.84 | 841228 | 23674.04 | 2.57% |
| 2025-02-24 | 2.94 | 2.86 | -0.05 | -1.72% | 2.84 | 2.96 | 1103692 | 31740.07 | 3.37% |
| 2025-02-21 | 2.88 | 2.91 | -0.09 | -3.00% | 2.84 | 2.97 | 2392010 | 69472.38 | 7.31% |
| 2025-02-20 | 2.72 | 3.00 | 0.27 | 9.89% | 2.71 | 3.00 | 3031384 | 88635.70 | 9.26% |
| 2025-02-19 | 2.63 | 2.73 | 0.11 | 4.20% | 2.62 | 2.75 | 997783 | 26912.42 | 3.05% |
| 2025-02-18 | 2.74 | 2.62 | -0.14 | -5.07% | 2.61 | 2.74 | 819075 | 21865.40 | 2.50% |
| 2025-02-17 | 2.72 | 2.76 | 0.09 | 3.37% | 2.69 | 2.82 | 1314909 | 36378.31 | 4.02% |
| 2025-02-14 | 2.59 | 2.67 | 0.07 | 2.69% | 2.59 | 2.67 | 738219 | 19536.19 | 2.26% |
| 2025-02-13 | 2.60 | 2.60 | 0.00 | 0.00% | 2.59 | 2.63 | 486237 | 12698.39 | 1.49% |
| 2025-02-12 | 2.58 | 2.60 | 0.00 | 0.00% | 2.57 | 2.62 | 518034 | 13424.64 | 1.58% |
| 2025-02-11 | 2.67 | 2.60 | -0.06 | -2.26% | 2.58 | 2.67 | 531297 | 13843.12 | 1.62% |
| 2025-02-10 | 2.61 | 2.66 | 0.06 | 2.31% | 2.60 | 2.67 | 663726 | 17548.81 | 2.03% |
| 2025-02-07 | 2.54 | 2.60 | 0.05 | 1.96% | 2.53 | 2.63 | 658036 | 17067.44 | 2.01% |
| 2025-02-06 | 2.51 | 2.55 | 0.03 | 1.19% | 2.48 | 2.55 | 497917 | 12559.88 | 1.52% |
| 2025-02-05 | 2.50 | 2.52 | 0.04 | 1.61% | 2.48 | 2.54 | 408761 | 10262.74 | 1.25% |
| 2025-01-27 | 2.51 | 2.48 | -0.03 | -1.20% | 2.47 | 2.55 | 365123 | 9114.34 | 1.12% |
| 2025-01-24 | 2.46 | 2.51 | 0.03 | 1.21% | 2.46 | 2.55 | 412164 | 10340.23 | 1.26% |
| 2025-01-23 | 2.47 | 2.48 | 0.04 | 1.64% | 2.46 | 2.55 | 604380 | 15128.98 | 1.85% |
| 2025-01-22 | 2.46 | 2.44 | -0.03 | -1.21% | 2.43 | 2.48 | 286909 | 7032.56 | 0.88% |
| 2025-01-21 | 2.50 | 2.47 | -0.03 | -1.20% | 2.45 | 2.51 | 370467 | 9154.96 | 1.13% |
| 2025-01-20 | 2.53 | 2.50 | -0.01 | -0.40% | 2.49 | 2.55 | 396323 | 9978.44 | 1.21% |
| 2025-01-17 | 2.51 | 2.51 | -0.02 | -0.79% | 2.49 | 2.53 | 356786 | 8970.00 | 1.09% |
| 2025-01-16 | 2.53 | 2.53 | 0.01 | 0.40% | 2.51 | 2.60 | 460911 | 11751.62 | 1.41% |
| 2025-01-15 | 2.59 | 2.52 | -0.06 | -2.33% | 2.50 | 2.60 | 491962 | 12432.37 | 1.50% |
| 2025-01-14 | 2.48 | 2.58 | 0.10 | 4.03% | 2.47 | 2.58 | 596963 | 15179.14 | 1.82% |
| 2025-01-13 | 2.46 | 2.48 | -0.05 | -1.98% | 2.41 | 2.50 | 446351 | 10988.53 | 1.36% |
| 2025-01-10 | 2.64 | 2.53 | -0.12 | -4.53% | 2.53 | 2.64 | 658846 | 16992.19 | 2.01% |
| 2025-01-09 | 2.64 | 2.65 | -0.04 | -1.49% | 2.60 | 2.67 | 661322 | 17477.08 | 2.02% |
| 2025-01-08 | 2.72 | 2.69 | 0.03 | 1.13% | 2.65 | 2.80 | 927038 | 25177.42 | 2.83% |
| 2025-01-07 | 2.71 | 2.66 | -0.05 | -1.85% | 2.59 | 2.71 | 797836 | 20987.18 | 2.44% |
| 2025-01-06 | 2.63 | 2.71 | 0.08 | 3.04% | 2.55 | 2.73 | 924415 | 24614.30 | 2.83% |
| 2025-01-03 | 2.58 | 2.63 | 0.05 | 1.94% | 2.52 | 2.69 | 1032600 | 26937.81 | 3.16% |
| 2025-01-02 | 2.65 | 2.58 | -0.06 | -2.27% | 2.56 | 2.69 | 855005 | 22498.55 | 2.60% |
| 2024-12-31 | 2.74 | 2.64 | -0.14 | -5.04% | 2.63 | 2.77 | 1250878 | 33547.20 | 3.81% |
| 2024-12-30 | 2.87 | 2.78 | -0.09 | -3.14% | 2.77 | 3.00 | 1598513 | 45572.24 | 4.86% |
| 2024-12-27 | 3.01 | 2.87 | -0.32 | -10.03% | 2.87 | 3.08 | 3067915 | 90108.12 | 9.34% |
| 2024-12-26 | 3.17 | 3.19 | 0.19 | 6.33% | 3.06 | 3.30 | 4268960 | 137243.72 | 12.99% |
| 2024-12-25 | 3.00 | 3.00 | 0.27 | 9.89% | 3.00 | 3.00 | 679819 | 20394.56 | 2.07% |
| 2024-12-24 | 2.72 | 2.73 | 0.00 | 0.00% | 2.69 | 2.76 | 373781 | 10178.52 | 1.14% |
| 2024-12-23 | 2.85 | 2.73 | -0.12 | -4.21% | 2.73 | 2.87 | 531602 | 14704.43 | 1.62% |
| 2024-12-20 | 2.81 | 2.85 | 0.04 | 1.42% | 2.81 | 2.94 | 489838 | 14004.31 | 1.49% |
| 2024-12-19 | 2.85 | 2.81 | -0.06 | -2.09% | 2.77 | 2.87 | 602206 | 16899.80 | 1.83% |
| 2024-12-18 | 2.88 | 2.87 | -0.03 | -1.03% | 2.85 | 2.92 | 627914 | 18099.19 | 1.91% |
| 2024-12-17 | 3.13 | 2.90 | -0.22 | -7.05% | 2.89 | 3.14 | 1330488 | 39354.90 | 4.05% |
| 2024-12-16 | 3.05 | 3.12 | 0.15 | 5.05% | 3.03 | 3.17 | 1973290 | 61059.85 | 6.00% |
| 2024-12-13 | 3.02 | 2.97 | -0.07 | -2.30% | 2.92 | 3.03 | 1131233 | 33454.75 | 3.44% |
| 2024-12-12 | 3.09 | 3.04 | -0.02 | -0.65% | 2.99 | 3.14 | 1193692 | 36415.93 | 3.63% |
| 2024-12-11 | 2.98 | 3.06 | 0.06 | 2.00% | 2.97 | 3.12 | 1386683 | 42516.80 | 4.22% |
| 2024-12-10 | 3.03 | 3.00 | 0.06 | 2.04% | 2.99 | 3.09 | 1452711 | 44120.56 | 4.42% |
| 2024-12-09 | 3.05 | 2.94 | -0.08 | -2.65% | 2.89 | 3.08 | 1045978 | 31101.44 | 3.18% |
| 2024-12-06 | 2.91 | 3.02 | 0.12 | 4.14% | 2.89 | 3.04 | 1103810 | 32847.20 | 3.36% |
| 2024-12-05 | 2.91 | 2.90 | -0.03 | -1.02% | 2.87 | 2.93 | 787632 | 22744.60 | 2.40% |
| 2024-12-04 | 2.90 | 2.93 | -0.07 | -2.33% | 2.87 | 3.05 | 1055948 | 31192.97 | 3.21% |
| 2024-12-03 | 3.03 | 3.00 | 0.03 | 1.01% | 2.93 | 3.09 | 1717800 | 51670.33 | 5.23% |
| 2024-12-02 | 2.81 | 2.97 | 0.27 | 10.00% | 2.78 | 2.97 | 1133076 | 32913.27 | 3.45% |
| 2024-11-29 | 2.68 | 2.70 | 0.02 | 0.75% | 2.60 | 2.71 | 430434 | 11478.96 | 1.31% |
| 2024-11-28 | 2.66 | 2.68 | 0.01 | 0.37% | 2.65 | 2.73 | 422146 | 11391.48 | 1.28% |
深证大盘股票行情在线 K线走势图
