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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.22 | 3.27 | 3.21 | 3.26 | +0.62% | 2.08 | 2.41% |
| 2026-01-16 | 3.30 | 3.33 | 3.19 | 3.24 | -1.52% | 3.32 | 3.85% |
| 2026-01-15 | 3.43 | 3.44 | 3.23 | 3.29 | -4.36% | 5.28 | 5.99% |
| 2026-01-14 | 3.41 | 3.51 | 3.40 | 3.44 | +1.18% | 4.54 | 4.93% |
| 2026-01-13 | 3.50 | 3.53 | 3.40 | 3.40 | -3.13% | 4.11 | 4.46% |
| 2026-01-12 | 3.45 | 3.54 | 3.42 | 3.51 | +0.86% | 4.36 | 4.72% |
| 2026-01-09 | 3.45 | 3.49 | 3.40 | 3.48 | +1.16% | 3.97 | 4.33% |
| 2026-01-08 | 3.39 | 3.46 | 3.38 | 3.44 | +1.47% | 3.13 | 3.43% |
| 2026-01-07 | 3.47 | 3.47 | 3.39 | 3.39 | -2.59% | 3.09 | 3.41% |
| 2026-01-06 | 3.39 | 3.49 | 3.38 | 3.48 | +1.46% | 3.76 | 4.11% |
| 2026-01-05 | 3.60 | 3.60 | 3.42 | 3.43 | -4.72% | 5.71 | 6.19% |
| 2025-12-31 | 3.67 | 3.68 | 3.60 | 3.60 | -2.17% | 3.17 | 3.28% |
| 2025-12-30 | 3.64 | 3.72 | 3.60 | 3.68 | +0.55% | 3.29 | 3.37% |
| 2025-12-29 | 3.74 | 3.80 | 3.65 | 3.66 | -2.14% | 3.99 | 4.04% |
| 2025-12-26 | 3.72 | 3.80 | 3.69 | 3.74 | +0.54% | 4.56 | 4.58% |
| 2025-12-25 | 3.65 | 3.74 | 3.62 | 3.72 | +1.92% | 3.18 | 3.23% |
| 2025-12-24 | 3.62 | 3.68 | 3.61 | 3.65 | +0.27% | 1.85 | 1.90% |
| 2025-12-23 | 3.76 | 3.77 | 3.62 | 3.64 | -3.19% | 3.07 | 3.15% |
| 2025-12-22 | 3.69 | 3.78 | 3.67 | 3.76 | +1.90% | 2.57 | 2.59% |
| 2025-12-19 | 3.62 | 3.69 | 3.59 | 3.69 | +2.22% | 2.82 | 2.91% |