新里程(002219)股票信息
| 股票代码 | 002219 |
| 股票名称 | 新里程 |
| 最新价/元 | 2.30 |
| 涨跌额/元 | 0.21 |
| 涨跌幅/% | 10.05 |
| 买入/元 | 2.30 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.09 |
| 今开/元 | 2.20 |
| 最高/元 | 2.30 |
| 最低/元 | 2.20 |
| 成交量/手 | 422344.50 |
| 成交额/万 | 9667.07 |
| 股净值/元 | 252.75 |
| 市净率 | 3.40 |
| 总市值/万 | 783929.41 |
| 流通值/万 | 755856.07 |
| 换手率/% | 1.29 |
| 入市日期 | 2008-03-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
新里程(002219)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.20 | 2.30 | 0.21 | 10.05 | 422344.50 | 9667.07 | 1.29 |
| 2024-09-27 | 2.01 | 2.09 | 0.10 | 5.03 | 760006.00 | 15618.98 | 2.31 |
| 2024-09-26 | 1.92 | 1.99 | 0.06 | 3.11 | 646938.50 | 12605.23 | 1.97 |
| 2024-09-25 | 1.91 | 1.93 | 0.03 | 1.58 | 758021.45 | 14839.80 | 2.31 |
| 2024-09-24 | 1.80 | 1.90 | 0.11 | 6.15 | 802335.80 | 14929.28 | 2.44 |
| 2024-09-23 | 1.81 | 1.79 | -0.02 | -1.11 | 335755.02 | 6066.58 | 1.02 |
| 2024-09-20 | 1.83 | 1.81 | -0.04 | -2.16 | 325595.00 | 5916.37 | 0.99 |
| 2024-09-19 | 1.80 | 1.85 | 0.05 | 2.78 | 505661.00 | 9265.67 | 1.54 |
| 2024-09-18 | 1.80 | 1.80 | -0.05 | -2.70 | 535015.80 | 9520.88 | 1.63 |
| 2024-09-13 | 1.85 | 1.85 | -0.03 | -1.60 | 652867.19 | 11915.90 | 1.99 |
| 2024-09-12 | 1.80 | 1.88 | 0.07 | 3.87 | 964774.50 | 18324.39 | 2.94 |
| 2024-09-11 | 1.83 | 1.81 | -0.05 | -2.69 | 691217.80 | 12654.60 | 2.10 |
| 2024-09-10 | 2.00 | 1.86 | -0.03 | -1.59 | 1359848.83 | 26082.40 | 4.14 |
| 2024-09-09 | 1.74 | 1.89 | 0.17 | 9.88 | 645835.08 | 11814.22 | 1.97 |
| 2024-09-06 | 1.78 | 1.72 | -0.05 | -2.83 | 210554.84 | 3659.44 | 0.64 |
| 2024-09-05 | 1.75 | 1.77 | 0.03 | 1.72 | 246789.18 | 4358.34 | 0.75 |
| 2024-09-04 | 1.74 | 1.74 | 0.00 | 0.00 | 218858.09 | 3810.11 | 0.67 |
| 2024-09-03 | 1.73 | 1.74 | 0.01 | 0.58 | 215158.00 | 3755.74 | 0.65 |
| 2024-09-02 | 1.79 | 1.73 | -0.05 | -2.81 | 314299.00 | 5526.77 | 0.96 |
| 2024-08-30 | 1.75 | 1.78 | 0.04 | 2.30 | 396343.54 | 7082.75 | 1.21 |
| 2024-08-29 | 1.73 | 1.74 | -0.01 | -0.57 | 254689.00 | 4426.01 | 0.78 |
| 2024-08-28 | 1.71 | 1.75 | 0.01 | 0.58 | 260432.00 | 4527.96 | 0.79 |
| 2024-08-27 | 1.81 | 1.74 | -0.04 | -2.25 | 328200.00 | 5775.44 | 1.00 |
| 2024-08-26 | 1.71 | 1.78 | 0.08 | 4.71 | 340310.68 | 5955.95 | 1.04 |
| 2024-08-23 | 1.71 | 1.70 | -0.01 | -0.59 | 229508.65 | 3910.81 | 0.70 |
| 2024-08-22 | 1.70 | 1.71 | 0.00 | 0.00 | 292424.00 | 5029.60 | 0.89 |
| 2024-08-21 | 1.75 | 1.71 | -0.05 | -2.84 | 326607.50 | 5648.11 | 0.99 |
| 2024-08-20 | 1.81 | 1.76 | -0.04 | -2.22 | 421550.06 | 7556.49 | 1.28 |
| 2024-08-19 | 1.80 | 1.80 | 0.02 | 1.12 | 380257.08 | 6853.92 | 1.16 |
| 2024-08-16 | 1.84 | 1.78 | -0.06 | -3.26 | 508675.01 | 9201.52 | 1.55 |
| 2024-08-15 | 1.83 | 1.84 | 0.01 | 0.55 | 443207.26 | 8147.38 | 1.35 |
| 2024-08-14 | 1.87 | 1.83 | -0.03 | -1.61 | 329781.00 | 6067.24 | 1.00 |
| 2024-08-13 | 1.86 | 1.86 | -0.02 | -1.06 | 387022.37 | 7178.59 | 1.18 |
| 2024-08-12 | 1.88 | 1.88 | -0.01 | -0.53 | 493625.56 | 9335.88 | 1.50 |
| 2024-08-09 | 1.98 | 1.89 | -0.08 | -4.06 | 617192.00 | 11909.38 | 1.88 |
| 2024-08-08 | 1.96 | 1.97 | -0.05 | -2.48 | 795185.07 | 15743.75 | 2.42 |
| 2024-08-07 | 2.08 | 2.02 | -0.22 | -9.82 | 1014108.65 | 20639.73 | 3.09 |
| 2024-08-06 | 2.20 | 2.24 | 0.05 | 2.28 | 2043852.63 | 43407.64 | 6.22 |
| 2024-08-05 | 2.06 | 2.19 | 0.20 | 10.05 | 1472355.51 | 31621.66 | 4.48 |
| 2024-08-02 | 1.99 | 1.99 | 0.18 | 9.95 | 365284.84 | 7261.11 | 1.11 |
| 2024-08-01 | 1.78 | 1.81 | 0.02 | 1.12 | 278366.55 | 5044.94 | 0.85 |
| 2024-07-31 | 1.69 | 1.79 | 0.10 | 5.92 | 351893.00 | 6128.36 | 1.07 |
| 2024-07-30 | 1.70 | 1.69 | 0.00 | 0.00 | 208074.00 | 3524.84 | 0.63 |
| 2024-07-29 | 1.70 | 1.69 | -0.03 | -1.74 | 189861.67 | 3212.06 | 0.58 |
| 2024-07-26 | 1.72 | 1.72 | 0.01 | 0.59 | 152801.00 | 2629.43 | 0.46 |
| 2024-07-25 | 1.70 | 1.71 | 0.00 | 0.00 | 146895.87 | 2513.78 | 0.45 |
| 2024-07-24 | 1.73 | 1.71 | -0.06 | -3.39 | 291066.25 | 5027.30 | 0.89 |
| 2024-07-23 | 1.82 | 1.77 | -0.03 | -1.67 | 305088.00 | 5519.56 | 0.93 |
| 2024-07-22 | 1.85 | 1.80 | -0.02 | -1.10 | 178201.00 | 3233.11 | 0.54 |
| 2024-07-19 | 1.80 | 1.82 | 0.02 | 1.11 | 227136.04 | 4084.84 | 0.69 |
| 2024-07-18 | 1.76 | 1.80 | 0.03 | 1.70 | 247295.00 | 4412.85 | 0.75 |
| 2024-07-17 | 1.78 | 1.77 | 0.00 | 0.00 | 211822.00 | 3744.62 | 0.64 |
| 2024-07-16 | 1.79 | 1.77 | -0.03 | -1.67 | 167040.55 | 2978.00 | 0.51 |
| 2024-07-15 | 1.86 | 1.80 | -0.07 | -3.74 | 244424.00 | 4427.66 | 0.74 |
| 2024-07-12 | 1.88 | 1.87 | 0.01 | 0.54 | 212920.00 | 4002.64 | 0.65 |
| 2024-07-11 | 1.82 | 1.86 | 0.10 | 5.68 | 315131.95 | 5866.73 | 0.96 |
| 2024-07-10 | 1.75 | 1.76 | 0.01 | 0.57 | 195373.00 | 3445.18 | 0.59 |
| 2024-07-09 | 1.79 | 1.75 | -0.03 | -1.69 | 224394.21 | 3939.40 | 0.68 |
| 2024-07-08 | 1.85 | 1.78 | -0.08 | -4.30 | 289912.00 | 5217.15 | 0.88 |
| 2024-07-05 | 1.81 | 1.86 | 0.05 | 2.76 | 237554.50 | 4358.32 | 0.72 |
| 2024-07-04 | 1.88 | 1.81 | -0.09 | -4.74 | 258511.00 | 4747.20 | 0.79 |
| 2024-07-03 | 1.88 | 1.90 | 0.02 | 1.06 | 186059.55 | 3539.17 | 0.57 |
| 2024-07-02 | 1.89 | 1.88 | 0.02 | 1.08 | 207022.18 | 3909.47 | 0.63 |
| 2024-07-01 | 1.88 | 1.86 | 0.00 | 0.00 | 197023.12 | 3656.85 | 0.60 |
| 2024-06-28 | 1.88 | 1.86 | -0.02 | -1.06 | 188285.00 | 3569.38 | 0.57 |
| 2024-06-27 | 1.97 | 1.88 | -0.09 | -4.57 | 224692.00 | 4279.01 | 0.68 |
| 2024-06-26 | 1.88 | 1.97 | 0.09 | 4.79 | 285809.27 | 5438.00 | 0.87 |
| 2024-06-25 | 1.88 | 1.88 | 0.00 | 0.00 | 200137.05 | 3766.92 | 0.61 |
| 2024-06-24 | 1.94 | 1.88 | -0.06 | -3.09 | 277270.67 | 5280.49 | 0.84 |
| 2024-06-21 | 1.97 | 1.94 | -0.05 | -2.51 | 325516.90 | 6368.73 | 0.99 |
| 2024-06-20 | 2.02 | 1.99 | -0.04 | -1.97 | 242452.42 | 4887.89 | 0.74 |
| 2024-06-19 | 2.09 | 2.03 | -0.06 | -2.87 | 226176.44 | 4643.18 | 0.69 |
| 2024-06-18 | 2.08 | 2.09 | 0.01 | 0.48 | 215739.66 | 4544.49 | 0.66 |
| 2024-06-17 | 2.08 | 2.08 | 0.01 | 0.48 | 217861.06 | 4530.13 | 0.66 |
| 2024-06-14 | 2.06 | 2.07 | 0.00 | 0.00 | 402750.50 | 8349.65 | 1.22 |
| 2024-06-13 | 2.12 | 2.07 | -0.05 | -2.36 | 268285.00 | 5564.45 | 0.82 |
| 2024-06-12 | 2.17 | 2.12 | -0.05 | -2.30 | 224736.66 | 4840.95 | 0.68 |
| 2024-06-11 | 2.09 | 2.17 | 0.06 | 2.84 | 266846.20 | 5701.71 | 0.81 |
| 2024-06-07 | 2.10 | 2.11 | 0.03 | 1.44 | 167882.87 | 3540.44 | 0.51 |
| 2024-06-06 | 2.14 | 2.08 | -0.07 | -3.26 | 259400.00 | 5446.27 | 0.79 |
| 2024-06-05 | 2.18 | 2.15 | -0.02 | -0.92 | 181501.50 | 3941.97 | 0.55 |
| 2024-06-04 | 2.19 | 2.17 | 0.00 | 0.00 | 215865.53 | 4663.90 | 0.66 |
| 2024-06-03 | 2.26 | 2.17 | -0.10 | -4.41 | 355039.05 | 7773.38 | 1.08 |
| 2024-05-31 | 2.22 | 2.27 | 0.05 | 2.25 | 185040.70 | 4194.38 | 0.56 |
| 2024-05-30 | 2.19 | 2.22 | 0.02 | 0.91 | 175079.50 | 3878.13 | 0.53 |
| 2024-05-29 | 2.21 | 2.20 | -0.01 | -0.45 | 154257.00 | 3418.28 | 0.47 |
| 2024-05-28 | 2.26 | 2.21 | -0.05 | -2.21 | 193714.12 | 4317.78 | 0.59 |
| 2024-05-27 | 2.27 | 2.26 | -0.02 | -0.88 | 240601.50 | 5436.16 | 0.73 |
| 2024-05-24 | 2.27 | 2.28 | -0.01 | -0.44 | 180812.00 | 4142.00 | 0.55 |
| 2024-05-23 | 2.34 | 2.29 | -0.05 | -2.14 | 195828.00 | 4504.29 | 0.60 |
| 2024-05-22 | 2.37 | 2.34 | -0.02 | -0.85 | 141530.00 | 3317.71 | 0.43 |
| 2024-05-21 | 2.39 | 2.36 | -0.04 | -1.67 | 186887.00 | 4410.42 | 0.57 |
| 2024-05-20 | 2.43 | 2.40 | -0.04 | -1.64 | 230487.50 | 5605.74 | 0.70 |
| 2024-05-17 | 2.41 | 2.44 | 0.04 | 1.67 | 174830.00 | 4230.70 | 0.54 |
| 2024-05-16 | 2.44 | 2.40 | -0.03 | -1.24 | 198341.50 | 4820.33 | 0.61 |
| 2024-05-15 | 2.49 | 2.43 | -0.03 | -1.22 | 197354.17 | 4856.86 | 0.61 |
| 2024-05-14 | 2.45 | 2.46 | 0.02 | 0.82 | 224693.00 | 5578.80 | 0.69 |
| 2024-05-13 | 2.49 | 2.44 | -0.05 | -2.01 | 203302.12 | 4993.60 | 0.63 |
| 2024-05-10 | 2.54 | 2.49 | -0.06 | -2.35 | 206678.00 | 5172.33 | 0.64 |
| 2024-05-09 | 2.49 | 2.55 | 0.07 | 2.82 | 216944.02 | 5489.70 | 0.67 |
日K线
周K线
月K线
