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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.80 | 3.98 | 3.73 | 3.83 | -1.03% | 15.39 | 15.05% |
| 2025-09-16 | 3.56 | 3.87 | 3.52 | 3.87 | +9.94% | 8.85 | 8.91% |
| 2025-09-15 | 3.48 | 3.60 | 3.48 | 3.52 | +1.44% | 7.95 | 8.47% |
| 2025-09-12 | 3.38 | 3.55 | 3.35 | 3.47 | +3.27% | 8.80 | 9.56% |
| 2025-09-11 | 3.33 | 3.36 | 3.29 | 3.36 | +0.90% | 5.87 | 6.62% |
| 2025-09-10 | 3.24 | 3.40 | 3.23 | 3.33 | +2.15% | 8.18 | 9.24% |
| 2025-09-09 | 3.31 | 3.35 | 3.25 | 3.26 | -0.61% | 8.80 | 10.06% |
| 2025-09-08 | 3.44 | 3.60 | 3.21 | 3.28 | -7.87% | 15.34 | 17.08% |
| 2025-09-05 | 3.92 | 3.93 | 3.56 | 3.56 | -10.10% | 17.52 | 17.94% |
| 2025-09-04 | 4.00 | 4.11 | 3.80 | 3.96 | -6.16% | 23.63 | 22.71% |
| 2025-09-03 | 3.98 | 4.22 | 3.86 | 4.22 | +9.90% | 23.13 | 21.47% |
| 2025-09-02 | 4.00 | 4.12 | 3.76 | 3.84 | -1.03% | 24.89 | 23.81% |
| 2025-09-01 | 3.65 | 3.88 | 3.47 | 3.88 | +9.91% | 9.91 | 10.16% |
| 2025-08-29 | 3.24 | 3.53 | 3.17 | 3.53 | +9.97% | 10.41 | 11.30% |
| 2025-08-28 | 3.20 | 3.31 | 3.11 | 3.21 | -0.93% | 7.90 | 9.27% |
| 2025-08-27 | 3.11 | 3.42 | 3.10 | 3.24 | +4.18% | 13.52 | 15.46% |
| 2025-08-26 | 3.02 | 3.15 | 3.00 | 3.11 | +2.64% | 6.20 | 7.56% |
| 2025-08-25 | 3.02 | 3.05 | 2.98 | 3.03 | 0.00% | 3.68 | 4.60% |
| 2025-08-22 | 3.05 | 3.05 | 2.99 | 3.03 | -0.66% | 3.08 | 3.85% |
| 2025-08-21 | 3.06 | 3.09 | 3.03 | 3.05 | -0.33% | 3.57 | 4.41% |