New Journey Health Technology Group Co Ltd

002219
🏛️ 中国 →
2.19
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 2.20 2.20 2.17 2.18 4,507.7K
09:35 2.18 2.20 2.18 2.19 2,635.5K
09:40 2.19 2.21 2.19 2.20 1,836.7K
09:45 2.19 2.20 2.19 2.20 1,190.3K
09:50 2.20 2.20 2.19 2.19 1,332.5K
09:55 2.19 2.20 2.18 2.19 2,172.9K
10:00 2.19 2.20 2.19 2.20 458.8K
10:05 2.20 2.21 2.19 2.21 2,550.9K
10:10 2.20 2.22 2.20 2.21 1,924.3K
10:15 2.22 2.22 2.21 2.22 1,083.0K
10:20 2.22 2.23 2.21 2.22 2,705.0K
10:25 2.23 2.23 2.22 2.22 2,483.5K
10:30 2.22 2.23 2.21 2.21 939.7K
10:35 2.22 2.22 2.21 2.22 286.3K
10:40 2.22 2.22 2.21 2.22 261.7K
10:45 2.21 2.22 2.21 2.21 119.9K
10:50 2.21 2.22 2.21 2.22 169.7K
10:55 2.21 2.22 2.21 2.21 351.9K
11:00 2.21 2.22 2.21 2.22 406.2K
11:05 2.22 2.22 2.21 2.22 81.6K
11:10 2.22 2.22 2.21 2.21 207.0K
11:15 2.22 2.22 2.21 2.21 1,002.9K
11:20 2.21 2.22 2.21 2.21 105.8K
11:25 2.21 2.22 2.21 2.21 226.6K
11:30 2.21 2.21 2.21 2.21 0.1K
13:00 2.22 2.22 2.20 2.20 2,369.2K
13:05 2.20 2.21 2.20 2.20 346.9K
13:10 2.20 2.21 2.20 2.21 160.8K
13:15 2.21 2.21 2.20 2.21 221.7K
13:20 2.21 2.21 2.20 2.20 111.7K
13:25 2.20 2.21 2.20 2.21 697.6K
13:30 2.20 2.21 2.20 2.21 64.7K
13:35 2.20 2.21 2.20 2.21 281.1K
13:40 2.21 2.21 2.19 2.19 4,980.5K
13:45 2.19 2.21 2.19 2.21 1,786.4K
13:50 2.21 2.21 2.20 2.20 1,364.4K
13:55 2.20 2.21 2.20 2.20 225.5K
14:00 2.21 2.21 2.19 2.20 1,147.1K
14:05 2.20 2.21 2.19 2.20 569.2K
14:10 2.20 2.20 2.19 2.19 578.2K
14:15 2.19 2.20 2.19 2.20 256.5K
14:20 2.20 2.20 2.19 2.19 384.5K
14:25 2.19 2.20 2.19 2.19 827.0K
14:30 2.20 2.20 2.19 2.20 359.5K
14:35 2.19 2.20 2.19 2.19 278.3K
14:40 2.19 2.20 2.18 2.19 4,612.6K
14:45 2.19 2.20 2.19 2.19 447.6K
14:50 2.20 2.20 2.18 2.19 2,882.2K
14:55 2.19 2.19 2.18 2.19 1,768.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 2.19 2.20 2.15 2.19 51.3M
2025-09-26 2.20 2.23 2.17 2.18 56.5M
2025-09-25 2.24 2.27 2.20 2.21 62.6M
2025-09-24 2.21 2.25 2.19 2.24 65.6M
2025-09-23 2.33 2.34 2.18 2.22 125.5M
2025-09-22 2.43 2.44 2.30 2.34 89.8M
2025-09-19 2.43 2.46 2.33 2.35 131.1M
2025-09-18 2.51 2.53 2.41 2.44 186.2M
2025-09-17 2.39 2.60 2.38 2.49 256.9M
2025-09-16 2.30 2.42 2.28 2.39 217.8M
2025-09-15 2.29 2.32 2.26 2.31 132.6M
2025-09-12 2.18 2.29 2.18 2.29 207.0M
2025-09-11 2.18 2.20 2.15 2.19 84.2M
2025-09-10 2.15 2.19 2.14 2.18 91.7M
2025-09-09 2.17 2.18 2.14 2.15 91.1M
2025-09-08 2.18 2.23 2.16 2.18 126.1M
2025-09-05 2.16 2.20 2.11 2.19 106.0M
2025-09-04 2.16 2.19 2.14 2.16 96.8M
2025-09-03 2.19 2.22 2.14 2.15 105.7M
2025-09-02 2.17 2.22 2.16 2.19 111.2M
2025-09-01 2.17 2.21 2.15 2.17 103.8M
2025-08-29 2.21 2.22 2.16 2.16 75.8M
2025-08-28 2.24 2.27 2.15 2.22 105.9M
2025-08-27 2.30 2.32 2.23 2.24 107.7M
2025-08-26 2.28 2.32 2.26 2.31 88.5M
2025-08-25 2.31 2.34 2.29 2.30 101.4M
2025-08-22 2.30 2.31 2.27 2.31 82.0M
2025-08-21 2.29 2.33 2.28 2.30 114.7M
2025-08-20 2.26 2.29 2.24 2.28 82.6M
2025-08-19 2.29 2.31 2.25 2.26 101.8M
2025-08-18 2.28 2.32 2.23 2.29 175.4M
2025-08-15 2.14 2.35 2.14 2.27 258.0M
2025-08-14 2.19 2.20 2.14 2.14 75.1M
2025-08-13 2.21 2.21 2.17 2.19 60.7M
2025-08-12 2.22 2.24 2.19 2.20 58.8M
2025-08-11 2.18 2.25 2.17 2.22 100.2M
2025-08-08 2.14 2.20 2.14 2.18 91.0M
2025-08-07 2.16 2.18 2.14 2.14 58.4M
2025-08-06 2.17 2.19 2.14 2.16 66.2M
2025-08-05 2.18 2.21 2.16 2.18 63.8M
2025-08-04 2.21 2.22 2.13 2.18 84.1M
2025-08-01 2.22 2.26 2.21 2.22 71.1M
2025-07-31 2.23 2.25 2.21 2.22 54.1M
2025-07-30 2.26 2.27 2.22 2.24 72.0M
2025-07-29 2.24 2.27 2.21 2.27 69.6M
2025-07-28 2.26 2.27 2.23 2.25 61.0M
2025-07-25 2.31 2.31 2.24 2.25 76.9M
2025-07-24 2.21 2.31 2.21 2.30 126.1M
2025-07-23 2.20 2.24 2.19 2.21 90.1M
2025-07-22 2.22 2.23 2.17 2.20 77.2M
2025-07-21 2.18 2.25 2.17 2.22 89.2M
2025-07-18 2.17 2.19 2.15 2.18 55.9M
2025-07-17 2.14 2.18 2.14 2.16 53.6M
2025-07-16 2.13 2.16 2.12 2.14 44.8M
2025-07-15 2.17 2.18 2.11 2.13 60.2M
2025-07-14 2.20 2.21 2.16 2.17 58.8M
2025-07-11 2.20 2.23 2.17 2.21 72.4M
2025-07-10 2.15 2.21 2.14 2.19 69.8M
2025-07-09 2.14 2.16 2.12 2.15 65.1M
2025-07-08 2.10 2.15 2.09 2.14 82.3M
2025-07-07 2.10 2.11 2.03 2.09 117.4M
2025-07-04 2.20 2.21 2.17 2.17 70.1M
2025-07-03 2.20 2.24 2.19 2.20 71.3M
2025-07-02 2.22 2.26 2.19 2.21 64.8M
2025-07-01 2.20 2.24 2.17 2.23 86.1M
2025-06-30 2.24 2.25 2.20 2.20 62.2M
2025-06-27 2.23 2.27 2.23 2.24 38.2M
2025-06-26 2.25 2.28 2.24 2.25 44.4M
2025-06-25 2.27 2.27 2.21 2.26 57.6M
2025-06-24 2.25 2.28 2.25 2.26 45.5M
2025-06-23 2.19 2.27 2.17 2.26 43.0M
2025-06-20 2.26 2.28 2.25 2.25 23.6M
2025-06-19 2.31 2.32 2.26 2.26 40.5M
2025-06-18 2.38 2.39 2.31 2.32 46.5M
2025-06-17 2.35 2.39 2.34 2.36 43.4M
2025-06-16 2.33 2.35 2.32 2.34 30.8M
2025-06-13 2.41 2.43 2.34 2.34 54.1M
2025-06-12 2.40 2.43 2.39 2.42 39.1M
2025-06-11 2.40 2.47 2.39 2.40 43.9M
2025-06-10 2.43 2.49 2.37 2.42 71.5M
2025-06-09 2.36 2.43 2.35 2.40 71.7M
2025-06-06 2.36 2.38 2.34 2.35 27.1M
2025-06-05 2.37 2.38 2.34 2.36 44.9M
2025-06-04 2.35 2.38 2.35 2.38 39.6M
2025-06-03 2.32 2.38 2.32 2.35 36.9M
2025-05-30 2.38 2.38 2.32 2.33 37.5M
2025-05-29 2.31 2.38 2.31 2.38 61.4M
2025-05-28 2.36 2.38 2.30 2.32 39.3M
2025-05-27 2.32 2.37 2.31 2.37 41.4M
2025-05-26 2.34 2.35 2.30 2.32 29.1M
2025-05-23 2.35 2.42 2.34 2.34 47.2M
2025-05-22 2.37 2.39 2.34 2.36 46.1M
2025-05-21 2.38 2.39 2.36 2.37 36.3M
2025-05-20 2.38 2.42 2.38 2.38 31.8M
2025-05-19 2.35 2.38 2.32 2.38 38.9M
2025-05-16 2.35 2.38 2.34 2.34 34.8M
2025-05-15 2.39 2.41 2.35 2.36 49.6M
2025-05-14 2.35 2.50 2.34 2.43 89.4M
2025-05-13 2.32 2.44 2.31 2.36 87.4M
2025-05-12 2.31 2.33 2.29 2.30 28.6M
2025-05-09 2.35 2.36 2.29 2.30 36.2M
2025-05-08 2.33 2.37 2.32 2.35 41.1M
2025-05-07 2.36 2.38 2.32 2.34 36.1M
2025-05-06 2.28 2.34 2.28 2.34 46.6M
2025-04-30 2.26 2.31 2.24 2.28 39.9M
2025-04-29 2.22 2.28 2.22 2.25 46.5M
2025-04-28 2.28 2.28 2.13 2.18 61.5M
2025-04-25 2.27 2.33 2.26 2.30 41.9M
2025-04-24 2.30 2.32 2.26 2.27 32.2M
2025-04-23 2.31 2.34 2.29 2.30 29.6M
2025-04-22 2.32 2.34 2.30 2.31 26.2M
2025-04-21 2.28 2.33 2.25 2.33 34.2M
2025-04-18 2.30 2.33 2.26 2.28 27.1M
2025-04-17 2.26 2.32 2.25 2.28 30.9M
2025-04-16 2.30 2.31 2.23 2.27 30.8M
2025-04-15 2.34 2.35 2.29 2.30 31.5M
2025-04-14 2.32 2.37 2.30 2.33 40.9M
2025-04-11 2.29 2.35 2.28 2.30 38.8M
2025-04-10 2.30 2.36 2.30 2.32 49.6M
2025-04-09 2.23 2.30 2.10 2.27 60.7M
2025-04-08 2.20 2.29 2.18 2.25 56.0M
2025-04-07 2.43 2.43 2.25 2.25 52.3M
2025-04-03 2.48 2.53 2.47 2.50 32.6M
2025-04-02 2.50 2.51 2.48 2.50 23.8M
2025-04-01 2.47 2.53 2.47 2.50 35.5M
2025-03-31 2.48 2.50 2.42 2.47 49.6M
2025-03-28 2.58 2.59 2.49 2.49 53.7M
2025-03-27 2.56 2.60 2.53 2.58 37.9M
2025-03-26 2.54 2.57 2.53 2.56 29.6M
2025-03-25 2.54 2.56 2.50 2.55 39.6M
2025-03-24 2.54 2.62 2.50 2.54 81.8M
2025-03-21 2.70 2.71 2.63 2.64 47.1M
2025-03-20 2.72 2.73 2.68 2.69 36.7M
2025-03-19 2.73 2.74 2.70 2.71 33.4M
2025-03-18 2.75 2.76 2.72 2.74 35.8M
2025-03-17 2.75 2.78 2.73 2.74 45.8M
2025-03-14 2.71 2.75 2.68 2.75 55.7M
2025-03-13 2.75 2.76 2.69 2.72 56.7M
2025-03-12 2.78 2.81 2.75 2.75 59.9M
2025-03-11 2.77 2.82 2.74 2.79 62.1M
2025-03-10 2.83 2.89 2.76 2.79 83.4M
2025-03-07 2.82 2.82 2.75 2.77 64.8M
2025-03-06 2.76 2.83 2.76 2.83 82.8M
2025-03-05 2.80 2.81 2.73 2.75 57.4M
2025-03-04 2.73 2.83 2.70 2.82 72.5M
2025-03-03 2.73 2.80 2.72 2.74 59.3M
2025-02-28 2.78 2.83 2.71 2.72 77.6M
2025-02-27 2.83 2.85 2.75 2.80 76.7M
2025-02-26 2.80 2.83 2.78 2.82 64.6M
2025-02-25 2.84 2.84 2.79 2.80 84.1M
2025-02-24 2.94 2.96 2.84 2.86 110.4M
2025-02-21 2.88 2.97 2.84 2.91 239.2M
2025-02-20 2.72 3.00 2.71 3.00 303.1M
2025-02-19 2.63 2.75 2.62 2.73 99.8M
2025-02-18 2.74 2.74 2.61 2.62 81.9M
2025-02-17 2.72 2.82 2.69 2.76 131.5M
2025-02-14 2.59 2.67 2.59 2.67 73.8M
2025-02-13 2.60 2.63 2.59 2.60 48.6M
2025-02-12 2.58 2.62 2.57 2.60 51.8M
2025-02-11 2.67 2.67 2.58 2.60 53.1M
2025-02-10 2.61 2.67 2.60 2.66 66.4M
2025-02-07 2.54 2.63 2.53 2.60 65.8M
2025-02-06 2.51 2.55 2.48 2.55 49.8M
2025-02-05 2.50 2.54 2.48 2.52 40.9M
2025-01-27 2.51 2.55 2.47 2.48 36.5M
2025-01-24 2.46 2.55 2.46 2.51 41.2M
2025-01-23 2.47 2.55 2.46 2.48 60.4M
2025-01-22 2.46 2.48 2.43 2.44 28.7M
2025-01-21 2.50 2.51 2.45 2.47 37.0M
2025-01-20 2.53 2.55 2.49 2.50 39.6M
2025-01-17 2.51 2.53 2.49 2.51 35.7M
2025-01-16 2.53 2.60 2.51 2.53 46.1M
2025-01-15 2.59 2.60 2.50 2.52 49.2M
2025-01-14 2.48 2.58 2.47 2.58 59.7M
2025-01-13 2.46 2.50 2.41 2.48 44.6M
2025-01-10 2.64 2.64 2.53 2.53 65.9M
2025-01-09 2.64 2.67 2.60 2.65 66.1M
2025-01-08 2.72 2.80 2.65 2.69 92.7M
2025-01-07 2.71 2.71 2.59 2.66 79.8M
2025-01-06 2.63 2.73 2.55 2.71 92.4M
2025-01-03 2.58 2.69 2.52 2.63 103.3M
2025-01-02 2.65 2.69 2.56 2.58 85.5M