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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.04 | 4.08 | 4.00 | 4.03 | -0.25% | 3.63 | 3.38% |
| 2025-11-19 | 4.09 | 4.10 | 3.96 | 4.04 | -0.98% | 5.01 | 4.69% |
| 2025-11-18 | 4.24 | 4.29 | 4.01 | 4.08 | -5.12% | 7.98 | 7.29% |
| 2025-11-17 | 4.21 | 4.32 | 4.14 | 4.30 | +1.42% | 6.86 | 6.09% |
| 2025-11-14 | 4.31 | 4.41 | 4.24 | 4.24 | -3.20% | 7.60 | 6.63% |
| 2025-11-13 | 4.36 | 4.46 | 4.28 | 4.38 | +0.46% | 8.87 | 7.61% |
| 2025-11-12 | 4.47 | 4.49 | 4.29 | 4.36 | -3.54% | 11.72 | 10.10% |
| 2025-11-11 | 4.21 | 4.58 | 4.18 | 4.52 | +6.10% | 18.39 | 15.74% |
| 2025-11-10 | 4.19 | 4.36 | 4.19 | 4.26 | +2.16% | 10.35 | 9.12% |
| 2025-11-07 | 4.33 | 4.34 | 4.17 | 4.17 | -1.65% | 9.27 | 8.26% |
| 2025-11-06 | 4.46 | 4.51 | 4.17 | 4.24 | -3.64% | 14.48 | 12.74% |
| 2025-11-05 | 4.53 | 4.65 | 4.40 | 4.40 | -4.97% | 18.69 | 15.70% |
| 2025-11-04 | 4.43 | 4.77 | 4.43 | 4.63 | +4.04% | 26.87 | 22.08% |
| 2025-11-03 | 4.29 | 4.62 | 4.23 | 4.45 | +5.95% | 28.35 | 23.69% |
| 2025-10-31 | 4.00 | 4.35 | 3.99 | 4.20 | +4.74% | 14.33 | 12.98% |
| 2025-10-30 | 4.01 | 4.09 | 3.90 | 4.01 | -0.99% | 7.07 | 6.68% |
| 2025-10-29 | 3.95 | 4.16 | 3.89 | 4.05 | +3.32% | 8.84 | 8.28% |
| 2025-10-28 | 3.80 | 3.92 | 3.68 | 3.92 | +3.16% | 9.19 | 9.04% |
| 2025-10-27 | 3.78 | 3.82 | 3.71 | 3.80 | +1.06% | 5.65 | 5.66% |
| 2025-10-24 | 4.03 | 4.06 | 3.75 | 3.76 | -8.29% | 12.79 | 12.45% |