飞马国际 sz.002210
2.71
-2.52%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.76 | 2.78 | 2.69 | 2.71 | -2.52% | 2.05 | 2.84% |
| 2026-05-22 | 2.80 | 2.81 | 2.73 | 2.78 | +2.21% | 1.98 | 2.69% |
| 2026-05-21 | 2.85 | 2.89 | 2.71 | 2.72 | -4.90% | 2.82 | 3.78% |
| 2026-05-20 | 2.93 | 2.93 | 2.81 | 2.86 | -3.05% | 2.76 | 3.65% |
| 2026-05-19 | 2.98 | 3.01 | 2.92 | 2.95 | -1.01% | 2.48 | 3.17% |
| 2026-05-18 | 3.02 | 3.03 | 2.93 | 2.98 | -2.30% | 3.22 | 4.10% |
| 2026-05-15 | 3.05 | 3.13 | 3.01 | 3.05 | -0.65% | 3.44 | 4.25% |
| 2026-05-14 | 3.20 | 3.20 | 3.06 | 3.07 | -3.46% | 4.36 | 5.27% |
| 2026-05-13 | 3.11 | 3.21 | 3.11 | 3.18 | +0.95% | 5.40 | 6.41% |
| 2026-05-12 | 3.24 | 3.32 | 3.11 | 3.15 | -0.94% | 7.34 | 8.60% |
| 2026-05-11 | 3.22 | 3.29 | 3.16 | 3.18 | -1.55% | 6.24 | 7.35% |
| 2026-05-08 | 3.27 | 3.43 | 3.18 | 3.23 | -1.82% | 9.58 | 11.05% |
| 2026-05-07 | 3.31 | 3.38 | 3.23 | 3.29 | +0.30% | 13.57 | 15.46% |
| 2026-05-06 | 3.01 | 3.28 | 3.01 | 3.28 | +10.07% | 12.58 | 15.10% |
| 2026-04-30 | 3.36 | 3.36 | 2.98 | 2.98 | -9.97% | 13.00 | 15.95% |
| 2026-04-29 | 3.29 | 3.31 | 3.18 | 3.31 | +9.97% | 6.12 | 7.01% |
| 2026-04-28 | 2.94 | 3.01 | 2.80 | 3.01 | +9.85% | 4.93 | 6.38% |
| 2026-04-27 | 2.64 | 2.74 | 2.64 | 2.74 | +10.04% | 1.87 | 2.60% |
| 2026-04-24 | 2.50 | 2.52 | 2.47 | 2.49 | -1.19% | 1.19 | 1.80% |
| 2026-04-23 | 2.56 | 2.58 | 2.48 | 2.52 | -1.95% | 1.79 | 2.67% |