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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.05 | 3.07 | 3.02 | 3.06 | +0.33% | 3.31 | 4.09% |
| 2025-08-19 | 3.06 | 3.10 | 3.03 | 3.05 | -0.65% | 3.76 | 4.61% |
| 2025-08-18 | 3.09 | 3.12 | 3.04 | 3.07 | -0.97% | 5.15 | 6.33% |
| 2025-08-15 | 3.08 | 3.15 | 3.07 | 3.10 | 0.00% | 3.47 | 4.20% |
| 2025-08-14 | 3.21 | 3.22 | 3.08 | 3.10 | -2.21% | 4.84 | 5.79% |
| 2025-08-13 | 3.14 | 3.22 | 3.10 | 3.17 | +0.96% | 6.08 | 7.26% |
| 2025-08-12 | 3.24 | 3.27 | 3.12 | 3.14 | -3.68% | 7.98 | 9.48% |
| 2025-08-11 | 3.21 | 3.27 | 3.17 | 3.26 | +1.24% | 5.36 | 6.24% |
| 2025-08-08 | 3.15 | 3.25 | 3.14 | 3.22 | +0.94% | 6.48 | 7.65% |
| 2025-08-07 | 3.11 | 3.29 | 3.08 | 3.19 | +1.92% | 8.79 | 10.35% |
| 2025-08-06 | 3.04 | 3.18 | 3.01 | 3.13 | +2.96% | 8.18 | 9.96% |
| 2025-08-05 | 3.00 | 3.08 | 2.99 | 3.04 | +1.33% | 4.98 | 6.16% |
| 2025-08-04 | 2.94 | 3.07 | 2.92 | 3.00 | +1.35% | 5.52 | 6.90% |
| 2025-08-01 | 2.84 | 3.03 | 2.82 | 2.96 | +3.86% | 4.75 | 6.11% |
| 2025-07-31 | 2.87 | 2.93 | 2.84 | 2.85 | -0.70% | 3.09 | 4.03% |
| 2025-07-30 | 2.84 | 2.87 | 2.81 | 2.87 | +0.70% | 2.47 | 3.28% |
| 2025-07-29 | 2.87 | 2.90 | 2.83 | 2.85 | -2.06% | 3.06 | 4.04% |
| 2025-07-28 | 3.06 | 3.08 | 2.90 | 2.91 | -2.02% | 4.40 | 5.60% |
| 2025-07-25 | 3.03 | 3.03 | 2.91 | 2.97 | -1.66% | 4.43 | 5.64% |
| 2025-07-24 | 2.95 | 3.03 | 2.93 | 3.02 | +2.37% | 5.28 | 6.67% |