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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.58 | 2.59 | 2.54 | 2.57 | -0.77% | 0.97 | 1.42% |
| 2026-04-21 | 2.60 | 2.60 | 2.54 | 2.59 | +0.39% | 1.28 | 1.88% |
| 2026-04-20 | 2.55 | 2.59 | 2.53 | 2.58 | +0.78% | 1.36 | 2.00% |
| 2026-04-17 | 2.59 | 2.59 | 2.51 | 2.56 | -0.78% | 1.36 | 2.01% |
| 2026-04-16 | 2.53 | 2.59 | 2.51 | 2.58 | +1.98% | 1.31 | 1.93% |
| 2026-04-15 | 2.59 | 2.60 | 2.52 | 2.53 | -1.94% | 1.01 | 1.50% |
| 2026-04-14 | 2.60 | 2.63 | 2.54 | 2.58 | 0.00% | 1.08 | 1.59% |
| 2026-04-13 | 2.55 | 2.59 | 2.53 | 2.58 | +0.39% | 0.85 | 1.25% |
| 2026-04-10 | 2.57 | 2.61 | 2.57 | 2.57 | 0.00% | 0.87 | 1.27% |
| 2026-04-09 | 2.62 | 2.63 | 2.55 | 2.57 | -3.02% | 1.22 | 1.77% |
| 2026-04-08 | 2.61 | 2.65 | 2.59 | 2.65 | +3.52% | 1.34 | 1.92% |
| 2026-04-07 | 2.50 | 2.57 | 2.48 | 2.56 | +2.40% | 1.41 | 2.09% |
| 2026-04-03 | 2.60 | 2.61 | 2.49 | 2.50 | -3.47% | 1.27 | 1.90% |
| 2026-04-02 | 2.69 | 2.70 | 2.56 | 2.59 | -3.36% | 1.54 | 2.22% |
| 2026-04-01 | 2.74 | 2.75 | 2.65 | 2.68 | -0.74% | 1.64 | 2.31% |
| 2026-03-31 | 2.76 | 2.79 | 2.68 | 2.70 | -1.82% | 1.34 | 1.85% |
| 2026-03-30 | 2.75 | 2.77 | 2.69 | 2.75 | -1.08% | 1.07 | 1.47% |
| 2026-03-27 | 2.70 | 2.78 | 2.69 | 2.78 | +1.83% | 1.12 | 1.53% |
| 2026-03-26 | 2.81 | 2.83 | 2.72 | 2.73 | -2.85% | 1.18 | 1.61% |
| 2026-03-25 | 2.77 | 2.82 | 2.72 | 2.81 | +2.55% | 1.66 | 2.25% |