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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.92 | 3.04 | 2.89 | 2.95 | +0.68% | 5.07 | 6.42% |
| 2025-07-22 | 2.91 | 2.98 | 2.89 | 2.93 | +1.38% | 4.25 | 5.45% |
| 2025-07-21 | 2.81 | 2.92 | 2.79 | 2.89 | +2.48% | 3.93 | 5.16% |
| 2025-07-18 | 2.84 | 2.85 | 2.78 | 2.82 | -0.70% | 3.27 | 4.39% |
| 2025-07-17 | 2.88 | 2.90 | 2.83 | 2.84 | -1.39% | 3.62 | 4.78% |
| 2025-07-16 | 3.01 | 3.02 | 2.87 | 2.88 | -4.32% | 5.48 | 7.07% |
| 2025-07-15 | 3.01 | 3.04 | 2.94 | 3.01 | -0.33% | 4.58 | 5.78% |
| 2025-07-14 | 2.97 | 3.04 | 2.94 | 3.02 | +2.03% | 5.11 | 6.43% |
| 2025-07-11 | 2.94 | 2.97 | 2.89 | 2.96 | 0.00% | 3.14 | 4.03% |
| 2025-07-10 | 2.94 | 2.98 | 2.87 | 2.96 | +1.72% | 5.36 | 6.89% |
| 2025-07-09 | 2.99 | 3.01 | 2.90 | 2.91 | -3.32% | 5.49 | 7.00% |
| 2025-07-08 | 3.00 | 3.03 | 2.97 | 3.01 | -0.33% | 4.68 | 5.86% |
| 2025-07-07 | 3.01 | 3.05 | 2.94 | 3.02 | +1.34% | 6.50 | 8.14% |
| 2025-07-04 | 3.10 | 3.32 | 2.97 | 2.98 | -4.79% | 10.49 | 12.72% |
| 2025-07-03 | 3.09 | 3.33 | 3.09 | 3.13 | 0.00% | 10.08 | 11.91% |
| 2025-07-02 | 3.25 | 3.40 | 3.09 | 3.13 | +0.64% | 15.01 | 17.64% |
| 2025-07-01 | 2.82 | 3.11 | 2.81 | 3.11 | +9.89% | 8.12 | 10.37% |
| 2025-06-30 | 2.97 | 3.04 | 2.80 | 2.83 | -2.41% | 12.84 | 16.67% |
| 2025-06-27 | 2.66 | 2.90 | 2.61 | 2.90 | +9.85% | 9.91 | 13.63% |
| 2025-06-26 | 2.67 | 2.75 | 2.63 | 2.64 | -2.22% | 6.59 | 9.23% |