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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.16 | 3.25 | 3.16 | 3.23 | +2.22% | 2.43 | 2.85% |
| 2026-02-13 | 3.15 | 3.18 | 3.13 | 3.16 | +1.28% | 1.51 | 1.80% |
| 2026-02-12 | 3.20 | 3.21 | 3.12 | 3.12 | -2.80% | 2.14 | 2.56% |
| 2026-02-11 | 3.28 | 3.30 | 3.20 | 3.21 | -3.02% | 3.28 | 3.84% |
| 2026-02-10 | 3.20 | 3.38 | 3.18 | 3.31 | +3.76% | 5.69 | 6.50% |
| 2026-02-09 | 3.19 | 3.23 | 3.18 | 3.19 | +0.31% | 1.52 | 1.79% |
| 2026-02-06 | 3.12 | 3.19 | 3.11 | 3.18 | +1.27% | 2.01 | 2.40% |
| 2026-02-05 | 3.15 | 3.22 | 3.13 | 3.14 | -0.63% | 2.11 | 2.50% |
| 2026-02-04 | 3.13 | 3.17 | 3.11 | 3.16 | +0.64% | 2.13 | 2.54% |
| 2026-02-03 | 3.10 | 3.14 | 3.07 | 3.14 | +1.95% | 1.74 | 2.11% |
| 2026-02-02 | 3.14 | 3.18 | 3.07 | 3.08 | -2.22% | 1.85 | 2.23% |
| 2026-01-30 | 3.10 | 3.16 | 3.09 | 3.15 | +1.29% | 2.27 | 2.72% |
| 2026-01-29 | 3.10 | 3.17 | 3.08 | 3.11 | 0.00% | 2.08 | 2.50% |
| 2026-01-28 | 3.14 | 3.15 | 3.10 | 3.11 | -1.27% | 1.61 | 1.95% |
| 2026-01-27 | 3.18 | 3.20 | 3.10 | 3.15 | -1.25% | 2.27 | 2.73% |
| 2026-01-26 | 3.32 | 3.34 | 3.17 | 3.19 | -4.49% | 3.84 | 4.48% |
| 2026-01-23 | 3.28 | 3.35 | 3.27 | 3.34 | +1.83% | 2.61 | 2.97% |
| 2026-01-22 | 3.23 | 3.29 | 3.20 | 3.28 | +1.55% | 2.85 | 3.30% |
| 2026-01-21 | 3.21 | 3.24 | 3.16 | 3.23 | +0.31% | 2.15 | 2.53% |
| 2026-01-20 | 3.26 | 3.26 | 3.20 | 3.22 | -1.23% | 2.39 | 2.79% |