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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.63 | 3.68 | 3.61 | 3.61 | 0.00% | 1.93 | 2.00% |
| 2025-12-17 | 3.65 | 3.67 | 3.60 | 3.61 | -1.90% | 2.29 | 2.38% |
| 2025-12-16 | 3.66 | 3.79 | 3.66 | 3.68 | 0.00% | 2.84 | 2.88% |
| 2025-12-15 | 3.64 | 3.74 | 3.57 | 3.68 | +0.27% | 2.73 | 2.80% |
| 2025-12-12 | 3.66 | 3.78 | 3.54 | 3.67 | -0.27% | 3.85 | 3.99% |
| 2025-12-11 | 3.78 | 3.78 | 3.68 | 3.68 | -2.90% | 2.52 | 2.56% |
| 2025-12-10 | 3.72 | 3.81 | 3.70 | 3.79 | +1.07% | 2.22 | 2.22% |
| 2025-12-09 | 3.84 | 3.84 | 3.75 | 3.75 | -2.85% | 2.70 | 2.69% |
| 2025-12-08 | 3.77 | 3.91 | 3.73 | 3.86 | +2.39% | 3.93 | 3.87% |
| 2025-12-05 | 3.70 | 3.81 | 3.70 | 3.77 | +1.62% | 2.35 | 2.36% |
| 2025-12-04 | 3.78 | 3.80 | 3.70 | 3.71 | -2.62% | 2.85 | 2.88% |
| 2025-12-03 | 3.95 | 3.95 | 3.80 | 3.81 | -4.27% | 5.16 | 5.05% |
| 2025-12-02 | 3.73 | 4.12 | 3.64 | 3.98 | +6.13% | 9.02 | 8.82% |
| 2025-12-01 | 3.77 | 3.79 | 3.71 | 3.75 | -0.53% | 3.39 | 3.41% |
| 2025-11-28 | 3.73 | 3.77 | 3.68 | 3.77 | +0.80% | 3.49 | 3.53% |
| 2025-11-27 | 3.86 | 3.88 | 3.74 | 3.74 | -3.11% | 3.64 | 3.61% |
| 2025-11-26 | 3.82 | 3.92 | 3.80 | 3.86 | +0.52% | 3.79 | 3.68% |
| 2025-11-25 | 3.77 | 3.87 | 3.77 | 3.84 | +1.59% | 3.37 | 3.30% |
| 2025-11-24 | 3.89 | 3.92 | 3.64 | 3.78 | -1.82% | 5.52 | 5.55% |
| 2025-11-21 | 4.00 | 4.01 | 3.83 | 3.85 | -4.47% | 6.31 | 6.08% |