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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.21 | 4.43 | 4.06 | 4.10 | +0.99% | 11.68 | 10.47% |
| 2025-10-22 | 4.24 | 4.28 | 4.06 | 4.06 | -5.14% | 9.38 | 8.53% |
| 2025-10-21 | 4.12 | 4.35 | 4.11 | 4.28 | +2.88% | 12.22 | 10.86% |
| 2025-10-20 | 4.10 | 4.22 | 4.00 | 4.16 | +2.21% | 10.26 | 9.37% |
| 2025-10-17 | 4.12 | 4.24 | 3.99 | 4.07 | -2.86% | 10.55 | 9.67% |
| 2025-10-16 | 4.03 | 4.30 | 3.99 | 4.19 | +3.97% | 14.68 | 13.28% |
| 2025-10-15 | 3.88 | 4.05 | 3.86 | 4.03 | +3.33% | 9.79 | 9.27% |
| 2025-10-14 | 3.85 | 4.02 | 3.83 | 3.90 | +0.52% | 8.32 | 7.98% |
| 2025-10-13 | 3.62 | 3.89 | 3.62 | 3.88 | +1.57% | 8.00 | 8.02% |
| 2025-10-10 | 3.97 | 4.10 | 3.82 | 3.82 | -2.30% | 11.05 | 10.56% |
| 2025-10-09 | 4.04 | 4.08 | 3.84 | 3.91 | -3.69% | 11.70 | 11.21% |
| 2025-09-30 | 4.15 | 4.29 | 4.04 | 4.06 | -0.25% | 11.79 | 10.69% |
| 2025-09-29 | 3.92 | 4.10 | 3.83 | 4.07 | +2.52% | 14.34 | 13.50% |
| 2025-09-26 | 4.40 | 4.49 | 3.97 | 3.97 | -9.98% | 25.36 | 22.86% |
| 2025-09-25 | 4.11 | 4.41 | 4.11 | 4.41 | +9.98% | 21.22 | 18.29% |
| 2025-09-24 | 4.20 | 4.26 | 3.87 | 4.01 | -6.53% | 18.86 | 17.51% |
| 2025-09-23 | 4.01 | 4.50 | 3.97 | 4.29 | +4.89% | 23.38 | 20.83% |
| 2025-09-22 | 3.98 | 4.18 | 3.91 | 4.09 | +1.49% | 20.68 | 19.07% |
| 2025-09-19 | 3.89 | 4.28 | 3.85 | 4.03 | +3.60% | 29.13 | 26.29% |
| 2025-09-18 | 3.86 | 4.03 | 3.82 | 3.89 | +1.57% | 14.59 | 13.95% |