新里程(002219)股票信息
| 股票代码 | 002219 |
| 股票名称 | 新里程 |
| 最新价/元 | 2.25 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -2.17 |
| 买入/元 | 2.25 |
| 卖出/元 | 2.26 |
| 昨收/元 | 2.30 |
| 今开/元 | 2.31 |
| 最高/元 | 2.31 |
| 最低/元 | 2.24 |
| 成交量/手 | 768648.00 |
| 成交额/万 | 17441.82 |
| 股净值/元 | 64.47 |
| 市净率 | 3.78 |
| 总市值/万 | 762160.89 |
| 流通值/万 | 736209.84 |
| 换手率/% | 2.35 |
| 入市日期 | 2008-03-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 2.31 | 2.25 | -0.05 | -2.17 | 768648.00 | 17441.82 | 2.35 |
| 2025-07-24 | 2.21 | 2.30 | 0.09 | 4.07 | 1261228.03 | 28643.01 | 3.85 |
| 2025-07-23 | 2.20 | 2.21 | 0.01 | 0.46 | 901218.00 | 20035.76 | 2.75 |
| 2025-07-22 | 2.22 | 2.20 | -0.02 | -0.90 | 771867.00 | 16925.58 | 2.36 |
| 2025-07-21 | 2.18 | 2.22 | 0.04 | 1.84 | 891730.50 | 19766.77 | 2.73 |
| 2025-07-18 | 2.17 | 2.18 | 0.02 | 0.93 | 559340.90 | 12142.77 | 1.71 |
| 2025-07-17 | 2.14 | 2.16 | 0.02 | 0.94 | 535847.71 | 11600.82 | 1.64 |
| 2025-07-16 | 2.13 | 2.14 | 0.01 | 0.47 | 448135.65 | 9603.98 | 1.37 |
| 2025-07-15 | 2.17 | 2.13 | -0.04 | -1.84 | 601601.00 | 12843.02 | 1.84 |
| 2025-07-14 | 2.20 | 2.17 | -0.04 | -1.81 | 587655.65 | 12785.69 | 1.80 |
| 2025-07-11 | 2.20 | 2.21 | 0.02 | 0.91 | 724241.00 | 15970.24 | 2.21 |
| 2025-07-10 | 2.15 | 2.19 | 0.04 | 1.86 | 698195.65 | 15255.41 | 2.13 |
| 2025-07-09 | 2.14 | 2.15 | 0.01 | 0.47 | 651459.27 | 13971.87 | 1.99 |
| 2025-07-08 | 2.10 | 2.14 | 0.05 | 2.39 | 823042.71 | 17469.27 | 2.52 |
| 2025-07-07 | 2.10 | 2.09 | -0.08 | -3.69 | 1174293.65 | 24411.69 | 3.59 |
| 2025-07-04 | 2.20 | 2.17 | -0.03 | -1.36 | 701146.88 | 15326.00 | 2.14 |
| 2025-07-03 | 2.20 | 2.20 | -0.01 | -0.45 | 712740.00 | 15754.33 | 2.18 |
| 2025-07-02 | 2.22 | 2.21 | -0.02 | -0.90 | 647831.50 | 14332.34 | 1.98 |
| 2025-07-01 | 2.20 | 2.23 | 0.03 | 1.36 | 861101.85 | 19010.89 | 2.63 |
| 2025-06-30 | 2.24 | 2.20 | -0.04 | -1.79 | 622066.00 | 13790.07 | 1.90 |
| 2025-06-27 | 2.23 | 2.24 | -0.01 | -0.44 | 381679.00 | 8589.65 | 1.17 |
| 2025-06-26 | 2.25 | 2.25 | -0.01 | -0.44 | 443858.00 | 10010.61 | 1.36 |
| 2025-06-25 | 2.27 | 2.26 | 0.00 | 0.00 | 576123.60 | 12911.65 | 1.76 |
| 2025-06-24 | 2.25 | 2.26 | 0.00 | 0.00 | 454999.00 | 10294.27 | 1.39 |
| 2025-06-23 | 2.19 | 2.26 | 0.01 | 0.44 | 429574.79 | 9579.24 | 1.31 |
| 2025-06-20 | 2.26 | 2.25 | -0.01 | -0.44 | 235975.00 | 5330.52 | 0.72 |
| 2025-06-19 | 2.31 | 2.26 | -0.06 | -2.59 | 405380.87 | 9257.99 | 1.24 |
| 2025-06-18 | 2.38 | 2.32 | -0.04 | -1.70 | 465465.00 | 10883.45 | 1.42 |
| 2025-06-17 | 2.35 | 2.36 | 0.02 | 0.86 | 434278.56 | 10266.29 | 1.33 |
| 2025-06-16 | 2.33 | 2.34 | 0.00 | 0.00 | 307531.50 | 7173.96 | 0.94 |
| 2025-06-13 | 2.41 | 2.34 | -0.08 | -3.31 | 540843.56 | 12794.78 | 1.65 |
| 2025-06-12 | 2.40 | 2.42 | 0.02 | 0.83 | 391298.66 | 9420.03 | 1.20 |
| 2025-06-11 | 2.40 | 2.40 | -0.02 | -0.83 | 438578.91 | 10626.76 | 1.34 |
| 2025-06-10 | 2.43 | 2.42 | 0.02 | 0.83 | 714542.88 | 17294.66 | 2.18 |
| 2025-06-09 | 2.36 | 2.40 | 0.05 | 2.13 | 716845.07 | 17232.06 | 2.19 |
| 2025-06-06 | 2.36 | 2.35 | -0.01 | -0.42 | 271291.00 | 6387.79 | 0.83 |
| 2025-06-05 | 2.37 | 2.36 | -0.02 | -0.84 | 448881.00 | 10582.05 | 1.37 |
| 2025-06-04 | 2.35 | 2.38 | 0.03 | 1.28 | 395978.50 | 9369.92 | 1.21 |
| 2025-06-03 | 2.32 | 2.35 | 0.02 | 0.86 | 368891.05 | 8699.55 | 1.13 |
| 2025-05-30 | 2.38 | 2.33 | -0.05 | -2.10 | 375129.00 | 8793.55 | 1.15 |
| 2025-05-29 | 2.31 | 2.38 | 0.06 | 2.59 | 614321.48 | 14527.89 | 1.88 |
| 2025-05-28 | 2.36 | 2.32 | -0.05 | -2.11 | 392502.55 | 9128.35 | 1.20 |
| 2025-05-27 | 2.32 | 2.37 | 0.05 | 2.16 | 414485.08 | 9735.22 | 1.27 |
| 2025-05-26 | 2.34 | 2.32 | -0.02 | -0.86 | 290572.58 | 6737.37 | 0.89 |
| 2025-05-23 | 2.35 | 2.34 | -0.02 | -0.85 | 472349.00 | 11249.25 | 1.44 |
| 2025-05-22 | 2.37 | 2.36 | -0.01 | -0.42 | 460559.00 | 10903.62 | 1.41 |
| 2025-05-21 | 2.38 | 2.37 | -0.01 | -0.42 | 362839.00 | 8626.29 | 1.11 |
| 2025-05-20 | 2.38 | 2.38 | 0.00 | 0.00 | 317662.00 | 7598.49 | 0.97 |
| 2025-05-19 | 2.35 | 2.38 | 0.04 | 1.71 | 389209.38 | 9165.69 | 1.19 |
| 2025-05-16 | 2.35 | 2.34 | -0.02 | -0.85 | 347630.76 | 8179.74 | 1.06 |
| 2025-05-15 | 2.39 | 2.36 | -0.07 | -2.88 | 495704.00 | 11783.84 | 1.51 |
| 2025-05-14 | 2.35 | 2.43 | 0.07 | 2.97 | 894185.00 | 21687.32 | 2.73 |
| 2025-05-13 | 2.32 | 2.36 | 0.06 | 2.61 | 874477.69 | 20653.94 | 2.67 |
| 2025-05-12 | 2.31 | 2.30 | 0.00 | 0.00 | 286095.63 | 6579.79 | 0.87 |
| 2025-05-09 | 2.35 | 2.30 | -0.05 | -2.13 | 361530.66 | 8360.55 | 1.10 |
| 2025-05-08 | 2.33 | 2.35 | 0.01 | 0.43 | 410928.53 | 9677.44 | 1.26 |
| 2025-05-07 | 2.36 | 2.34 | 0.00 | 0.00 | 360819.66 | 8456.11 | 1.10 |
| 2025-05-06 | 2.28 | 2.34 | 0.06 | 2.63 | 465906.53 | 10820.84 | 1.42 |
| 2025-04-30 | 2.26 | 2.28 | 0.03 | 1.33 | 398520.00 | 9081.99 | 1.22 |
| 2025-04-29 | 2.22 | 2.25 | 0.07 | 3.21 | 465374.00 | 10476.26 | 1.42 |
| 2025-04-28 | 2.28 | 2.18 | -0.12 | -5.22 | 614539.00 | 13381.62 | 1.88 |
| 2025-04-25 | 2.27 | 2.30 | 0.03 | 1.32 | 418585.00 | 9634.14 | 1.28 |
| 2025-04-24 | 2.30 | 2.27 | -0.03 | -1.30 | 321802.56 | 7361.05 | 0.98 |
| 2025-04-23 | 2.31 | 2.30 | -0.01 | -0.43 | 295580.50 | 6824.32 | 0.90 |
| 2025-04-22 | 2.32 | 2.31 | -0.02 | -0.86 | 262118.00 | 6069.90 | 0.80 |
| 2025-04-21 | 2.28 | 2.33 | 0.05 | 2.19 | 341694.22 | 7869.73 | 1.04 |
| 2025-04-18 | 2.30 | 2.28 | 0.00 | 0.00 | 270549.00 | 6185.36 | 0.83 |
| 2025-04-17 | 2.26 | 2.28 | 0.01 | 0.44 | 308987.63 | 7057.41 | 0.94 |
| 2025-04-16 | 2.30 | 2.27 | -0.03 | -1.30 | 307603.50 | 6979.25 | 0.94 |
| 2025-04-15 | 2.34 | 2.30 | -0.03 | -1.29 | 314784.50 | 7262.28 | 0.96 |
| 2025-04-14 | 2.32 | 2.33 | 0.03 | 1.30 | 408864.50 | 9560.60 | 1.25 |
| 2025-04-11 | 2.29 | 2.30 | -0.02 | -0.86 | 387668.50 | 8977.34 | 1.18 |
| 2025-04-10 | 2.30 | 2.32 | 0.05 | 2.20 | 495745.74 | 11541.33 | 1.52 |
| 2025-04-09 | 2.23 | 2.27 | 0.02 | 0.89 | 606644.98 | 13389.34 | 1.85 |
| 2025-04-08 | 2.20 | 2.25 | 0.00 | 0.00 | 559730.40 | 12522.77 | 1.71 |
| 2025-04-07 | 2.43 | 2.25 | -0.25 | -10.00 | 523130.90 | 12113.57 | 1.60 |
| 2025-04-03 | 2.48 | 2.50 | 0.00 | 0.00 | 325677.00 | 8133.37 | 1.00 |
| 2025-04-02 | 2.50 | 2.50 | 0.00 | 0.00 | 237788.00 | 5936.78 | 0.73 |
| 2025-04-01 | 2.47 | 2.50 | 0.03 | 1.22 | 354921.05 | 8893.16 | 1.08 |
| 2025-03-31 | 2.48 | 2.47 | -0.02 | -0.80 | 496467.68 | 12173.12 | 1.52 |
| 2025-03-28 | 2.58 | 2.49 | -0.09 | -3.49 | 537157.03 | 13594.99 | 1.64 |
| 2025-03-27 | 2.56 | 2.58 | 0.02 | 0.78 | 378652.00 | 9736.31 | 1.16 |
| 2025-03-26 | 2.54 | 2.56 | 0.01 | 0.39 | 296476.75 | 7579.29 | 0.91 |
| 2025-03-25 | 2.54 | 2.55 | 0.01 | 0.39 | 396335.00 | 10035.80 | 1.21 |
| 2025-03-24 | 2.54 | 2.54 | -0.10 | -3.79 | 818193.50 | 20800.62 | 2.50 |
| 2025-03-21 | 2.70 | 2.64 | -0.05 | -1.86 | 471271.05 | 12550.83 | 1.44 |
| 2025-03-20 | 2.72 | 2.69 | -0.02 | -0.74 | 367039.25 | 9893.09 | 1.12 |
| 2025-03-19 | 2.73 | 2.71 | -0.03 | -1.10 | 333501.50 | 9055.61 | 1.02 |
| 2025-03-18 | 2.75 | 2.74 | 0.00 | 0.00 | 357604.60 | 9786.39 | 1.09 |
| 2025-03-17 | 2.75 | 2.74 | -0.01 | -0.36 | 458172.10 | 12612.79 | 1.40 |
| 2025-03-14 | 2.71 | 2.75 | 0.03 | 1.10 | 556559.35 | 15124.57 | 1.70 |
| 2025-03-13 | 2.75 | 2.72 | -0.03 | -1.09 | 566729.92 | 15440.09 | 1.73 |
| 2025-03-12 | 2.78 | 2.75 | -0.04 | -1.43 | 598630.58 | 16582.44 | 1.83 |
| 2025-03-11 | 2.77 | 2.79 | 0.00 | 0.00 | 620681.75 | 17235.89 | 1.90 |
| 2025-03-10 | 2.83 | 2.79 | 0.02 | 0.72 | 833840.08 | 23467.54 | 2.55 |
| 2025-03-07 | 2.82 | 2.77 | -0.06 | -2.12 | 647678.68 | 18020.24 | 1.98 |
| 2025-03-06 | 2.76 | 2.83 | 0.08 | 2.91 | 828331.42 | 23250.78 | 2.53 |
| 2025-03-05 | 2.80 | 2.75 | -0.07 | -2.48 | 574296.02 | 15790.41 | 1.76 |
| 2025-03-04 | 2.73 | 2.82 | 0.08 | 2.92 | 724723.57 | 20142.76 | 2.21 |
| 2025-03-03 | 2.73 | 2.74 | 0.02 | 0.74 | 593332.02 | 16369.75 | 1.81 |
日K线
周K线
月K线
