新里程

sz002219 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.02

涨跌幅

-1.46%

成交量

41,555,100 股

成交额

84,238,064 元

换手率

1.27%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.04	2.02	2.05	2.01	-1.46%	41,555,100	84,238,064	1.27
2026-10-13	2.03	2.05	2.06	1.98	+0.00%	85,784,600	172,952,224	2.62
2026-10-12	2.11	2.05	2.12	2.04	-2.84%	62,858,700	129,913,544	1.92
2026-10-09	2.04	2.11	2.12	2.02	+3.43%	88,796,600	183,933,920	2.71
2026-10-08	2.12	2.04	2.14	2.03	-2.86%	84,825,500	176,121,504	2.59
2026-09-30	2.08	2.10	2.11	2.06	+0.96%	64,579,700	135,098,800	1.97
2026-09-29	2.06	2.08	2.11	2.05	+0.48%	55,781,400	116,251,904	1.70
2026-09-28	2.07	2.07	2.09	2.03	+0.49%	54,382,700	111,771,088	1.66
2026-09-24	2.06	2.06	2.11	2.05	-0.96%	72,763,700	150,559,424	2.22
2026-09-23	2.15	2.08	2.16	2.07	-3.70%	115,900,300	244,216,736	3.54
2026-09-22	2.18	2.16	2.19	2.13	-0.92%	91,740,200	197,899,520	2.80
2026-09-21	2.12	2.18	2.19	2.12	+3.81%	133,756,000	289,893,248	4.09
2026-09-18	2.12	2.10	2.17	2.09	-0.47%	96,142,800	204,222,192	2.94
2026-09-17	2.12	2.11	2.14	2.09	-0.47%	50,656,200	106,970,064	1.55
2026-09-16	2.11	2.12	2.13	2.08	+0.95%	52,235,300	110,369,472	1.60
2026-09-15	2.17	2.10	2.19	2.10	-3.23%	83,550,500	178,388,352	2.55
2026-09-14	2.11	2.17	2.18	2.10	+2.84%	89,943,000	192,988,416	2.75
2026-09-11	2.13	2.11	2.14	2.07	-1.86%	102,623,500	214,732,128	3.14
2026-09-10	2.19	2.15	2.19	2.12	-1.83%	83,500,200	179,071,312	2.55
2026-09-09	2.25	2.19	2.25	2.17	-3.10%	94,824,100	209,008,928	2.90
2026-09-08	2.15	2.26	2.32	2.14	+5.12%	151,513,100	337,311,584	4.63
2026-09-07	2.13	2.15	2.16	2.11	+0.94%	54,005,200	115,730,736	1.65
2026-09-04	2.11	2.13	2.16	2.10	+1.43%	71,253,400	152,187,920	2.18
2026-09-03	2.17	2.10	2.18	2.10	-3.23%	85,357,600	181,704,320	2.61
2026-09-02	2.23	2.17	2.24	2.16	-2.69%	85,025,600	185,374,032	2.60
2026-09-01	2.18	2.23	2.25	2.16	+2.29%	95,485,900	211,252,224	2.92
2026-08-31	2.24	2.18	2.25	2.18	-3.96%	92,026,700	201,999,488	2.81
2026-08-28	2.28	2.27	2.32	2.23	-0.44%	116,402,500	264,647,040	3.56
2026-08-27	2.20	2.28	2.36	2.19	+3.64%	187,910,300	430,741,504	5.74
2026-08-26	2.18	2.20	2.26	2.17	+0.46%	115,014,500	254,061,072	3.52

需要全历史数据与程序化访问？查看新里程日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002219 获取全部历史日线。