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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.66 | 2.75 | 2.64 | 2.74 | +4.58% | 2.43 | 3.40% |
| 2026-03-23 | 2.74 | 2.76 | 2.60 | 2.62 | -6.43% | 2.50 | 3.50% |
| 2026-03-20 | 2.87 | 2.90 | 2.78 | 2.80 | -2.44% | 1.63 | 2.16% |
| 2026-03-19 | 2.88 | 2.91 | 2.86 | 2.87 | -1.37% | 1.34 | 1.75% |
| 2026-03-18 | 2.95 | 2.96 | 2.88 | 2.91 | -1.36% | 1.71 | 2.22% |
| 2026-03-17 | 2.98 | 3.04 | 2.94 | 2.95 | -1.34% | 2.14 | 2.69% |
| 2026-03-16 | 2.94 | 3.01 | 2.91 | 2.99 | +2.05% | 2.15 | 2.73% |
| 2026-03-13 | 2.96 | 3.01 | 2.93 | 2.93 | -1.35% | 1.83 | 2.32% |
| 2026-03-12 | 2.99 | 3.02 | 2.96 | 2.97 | -0.67% | 1.50 | 1.89% |
| 2026-03-11 | 3.01 | 3.01 | 2.97 | 2.99 | -0.66% | 1.54 | 1.94% |
| 2026-03-10 | 3.04 | 3.07 | 3.00 | 3.01 | -0.66% | 1.42 | 1.76% |
| 2026-03-09 | 3.02 | 3.07 | 2.99 | 3.03 | -0.98% | 1.68 | 2.10% |
| 2026-03-06 | 3.03 | 3.07 | 3.00 | 3.06 | +0.33% | 1.19 | 1.47% |
| 2026-03-05 | 3.03 | 3.08 | 3.00 | 3.05 | +2.01% | 1.81 | 2.24% |
| 2026-03-04 | 2.97 | 3.02 | 2.90 | 2.99 | -0.66% | 1.62 | 2.05% |
| 2026-03-03 | 3.12 | 3.16 | 3.01 | 3.01 | -3.53% | 2.35 | 2.88% |
| 2026-03-02 | 3.21 | 3.24 | 3.10 | 3.12 | -4.59% | 2.95 | 3.54% |
| 2026-02-27 | 3.24 | 3.28 | 3.23 | 3.27 | +1.24% | 1.89 | 2.19% |
| 2026-02-26 | 3.32 | 3.32 | 3.21 | 3.23 | -1.82% | 2.14 | 2.48% |
| 2026-02-25 | 3.23 | 3.33 | 3.21 | 3.29 | +1.86% | 3.11 | 3.56% |