飞马国际(002210)股票行情
飞马国际(002210)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 2.77 | 2.81 | 0.07 | 2.55% | 2.72 | 2.82 | 596388 | 16604.37 | 2.25% |
| 2026-03-24 | 2.66 | 2.74 | 0.12 | 4.58% | 2.64 | 2.75 | 903041 | 24252.18 | 3.40% |
| 2026-03-23 | 2.74 | 2.62 | -0.18 | -6.43% | 2.60 | 2.76 | 929316 | 24990.86 | 3.50% |
| 2026-03-20 | 2.87 | 2.80 | -0.07 | -2.44% | 2.78 | 2.90 | 574808 | 16260.94 | 2.16% |
| 2026-03-19 | 2.88 | 2.87 | -0.04 | -1.37% | 2.86 | 2.91 | 464116 | 13378.64 | 1.75% |
| 2026-03-18 | 2.95 | 2.91 | -0.04 | -1.36% | 2.88 | 2.96 | 589633 | 17148.52 | 2.22% |
| 2026-03-17 | 2.98 | 2.95 | -0.04 | -1.34% | 2.94 | 3.04 | 713377 | 21391.24 | 2.69% |
| 2026-03-16 | 2.94 | 2.99 | 0.06 | 2.05% | 2.91 | 3.01 | 724969 | 21484.98 | 2.73% |
| 2026-03-13 | 2.96 | 2.93 | -0.04 | -1.35% | 2.93 | 3.01 | 615250 | 18293.84 | 2.32% |
| 2026-03-12 | 2.99 | 2.97 | -0.02 | -0.67% | 2.96 | 3.02 | 502074 | 14969.46 | 1.89% |
| 2026-03-11 | 3.01 | 2.99 | -0.02 | -0.66% | 2.97 | 3.01 | 515054 | 15387.96 | 1.94% |
| 2026-03-10 | 3.04 | 3.01 | -0.02 | -0.66% | 3.00 | 3.07 | 468741 | 14194.35 | 1.76% |
| 2026-03-09 | 3.02 | 3.03 | -0.03 | -0.98% | 2.99 | 3.07 | 556672 | 16816.32 | 2.10% |
| 2026-03-06 | 3.03 | 3.06 | 0.01 | 0.33% | 3.00 | 3.07 | 389299 | 11851.33 | 1.47% |
| 2026-03-05 | 3.03 | 3.05 | 0.06 | 2.01% | 3.00 | 3.08 | 596030 | 18127.11 | 2.24% |
| 2026-03-04 | 2.97 | 2.99 | -0.02 | -0.66% | 2.90 | 3.02 | 545088 | 16197.44 | 2.05% |
| 2026-03-03 | 3.12 | 3.01 | -0.11 | -3.53% | 3.01 | 3.16 | 766336 | 23539.81 | 2.89% |
| 2026-03-02 | 3.21 | 3.12 | -0.15 | -4.59% | 3.10 | 3.24 | 939688 | 29545.24 | 3.54% |
| 2026-02-27 | 3.24 | 3.27 | 0.04 | 1.24% | 3.23 | 3.28 | 582233 | 18942.02 | 2.19% |
| 2026-02-26 | 3.32 | 3.23 | -0.06 | -1.82% | 3.21 | 3.32 | 657468 | 21370.89 | 2.48% |
| 2026-02-25 | 3.23 | 3.29 | 0.06 | 1.86% | 3.21 | 3.33 | 944921 | 31104.71 | 3.56% |
| 2026-02-24 | 3.16 | 3.23 | 0.07 | 2.22% | 3.16 | 3.25 | 756728 | 24315.12 | 2.85% |
| 2026-02-13 | 3.15 | 3.16 | 0.04 | 1.28% | 3.13 | 3.18 | 478991 | 15117.11 | 1.80% |
| 2026-02-12 | 3.20 | 3.12 | -0.09 | -2.80% | 3.12 | 3.21 | 680015 | 21389.15 | 2.56% |
| 2026-02-11 | 3.28 | 3.21 | -0.10 | -3.02% | 3.20 | 3.30 | 1018928 | 32847.27 | 3.84% |
| 2026-02-10 | 3.20 | 3.31 | 0.12 | 3.76% | 3.18 | 3.38 | 1726056 | 56896.07 | 6.50% |
| 2026-02-09 | 3.19 | 3.19 | 0.01 | 0.31% | 3.18 | 3.23 | 475048 | 15219.94 | 1.79% |
| 2026-02-06 | 3.12 | 3.18 | 0.04 | 1.27% | 3.11 | 3.19 | 637282 | 20136.47 | 2.40% |
| 2026-02-05 | 3.15 | 3.14 | -0.02 | -0.63% | 3.13 | 3.22 | 664819 | 21075.63 | 2.50% |
| 2026-02-04 | 3.13 | 3.16 | 0.02 | 0.64% | 3.11 | 3.17 | 674058 | 21261.85 | 2.54% |
| 2026-02-03 | 3.10 | 3.14 | 0.06 | 1.95% | 3.07 | 3.14 | 560853 | 17414.53 | 2.11% |
| 2026-02-02 | 3.14 | 3.08 | -0.07 | -2.22% | 3.07 | 3.18 | 591412 | 18496.61 | 2.23% |
| 2026-01-30 | 3.10 | 3.15 | 0.04 | 1.29% | 3.09 | 3.16 | 723683 | 22690.31 | 2.72% |
| 2026-01-29 | 3.10 | 3.11 | 0.00 | 0.00% | 3.08 | 3.17 | 663940 | 20778.77 | 2.50% |
| 2026-01-28 | 3.14 | 3.11 | -0.04 | -1.27% | 3.10 | 3.15 | 517594 | 16126.69 | 1.95% |
| 2026-01-27 | 3.18 | 3.15 | -0.04 | -1.25% | 3.10 | 3.20 | 724764 | 22727.73 | 2.73% |
| 2026-01-26 | 3.32 | 3.19 | -0.15 | -4.49% | 3.17 | 3.34 | 1191106 | 38408.44 | 4.48% |
| 2026-01-23 | 3.28 | 3.34 | 0.06 | 1.83% | 3.27 | 3.35 | 788088 | 26052.64 | 2.97% |
| 2026-01-22 | 3.23 | 3.28 | 0.05 | 1.55% | 3.20 | 3.29 | 876276 | 28545.47 | 3.30% |
| 2026-01-21 | 3.21 | 3.23 | 0.01 | 0.31% | 3.16 | 3.24 | 670997 | 21549.59 | 2.53% |
| 2026-01-20 | 3.26 | 3.22 | -0.04 | -1.23% | 3.20 | 3.26 | 740521 | 23887.70 | 2.79% |
| 2026-01-19 | 3.22 | 3.26 | 0.02 | 0.62% | 3.21 | 3.27 | 639528 | 20796.94 | 2.41% |
| 2026-01-16 | 3.30 | 3.24 | -0.05 | -1.52% | 3.19 | 3.33 | 1023057 | 33237.25 | 3.85% |
| 2026-01-15 | 3.43 | 3.29 | -0.15 | -4.36% | 3.23 | 3.44 | 1591930 | 52806.08 | 5.99% |
| 2026-01-14 | 3.41 | 3.44 | 0.04 | 1.18% | 3.40 | 3.51 | 1309744 | 45388.39 | 4.93% |
| 2026-01-13 | 3.50 | 3.40 | -0.11 | -3.13% | 3.40 | 3.53 | 1185014 | 41056.84 | 4.46% |
| 2026-01-12 | 3.45 | 3.51 | 0.03 | 0.86% | 3.42 | 3.54 | 1253253 | 43640.41 | 4.72% |
| 2026-01-09 | 3.45 | 3.48 | 0.04 | 1.16% | 3.40 | 3.49 | 1149872 | 39667.60 | 4.33% |
| 2026-01-08 | 3.39 | 3.44 | 0.05 | 1.47% | 3.38 | 3.46 | 910917 | 31251.74 | 3.43% |
| 2026-01-07 | 3.47 | 3.39 | -0.09 | -2.59% | 3.39 | 3.47 | 906676 | 30939.77 | 3.41% |
| 2026-01-06 | 3.39 | 3.48 | 0.05 | 1.46% | 3.38 | 3.49 | 1091740 | 37555.83 | 4.11% |
| 2026-01-05 | 3.60 | 3.43 | -0.17 | -4.72% | 3.42 | 3.60 | 1644770 | 57146.99 | 6.19% |
| 2025-12-31 | 3.67 | 3.60 | -0.08 | -2.17% | 3.60 | 3.68 | 872446 | 31685.40 | 3.28% |
| 2025-12-30 | 3.64 | 3.68 | 0.02 | 0.55% | 3.60 | 3.72 | 896230 | 32903.63 | 3.37% |
| 2025-12-29 | 3.74 | 3.66 | -0.08 | -2.14% | 3.65 | 3.80 | 1073574 | 39895.10 | 4.04% |
| 2025-12-26 | 3.72 | 3.74 | 0.02 | 0.54% | 3.69 | 3.80 | 1217895 | 45585.44 | 4.59% |
| 2025-12-25 | 3.65 | 3.72 | 0.07 | 1.92% | 3.62 | 3.74 | 856947 | 31791.23 | 3.23% |
| 2025-12-24 | 3.62 | 3.65 | 0.01 | 0.27% | 3.61 | 3.68 | 505284 | 18455.66 | 1.90% |
| 2025-12-23 | 3.76 | 3.64 | -0.12 | -3.19% | 3.62 | 3.77 | 837190 | 30722.82 | 3.15% |
| 2025-12-22 | 3.69 | 3.76 | 0.07 | 1.90% | 3.67 | 3.78 | 686900 | 25726.46 | 2.59% |
| 2025-12-19 | 3.62 | 3.69 | 0.08 | 2.22% | 3.59 | 3.69 | 772501 | 28205.02 | 2.91% |
| 2025-12-18 | 3.63 | 3.61 | 0.00 | 0.00% | 3.61 | 3.68 | 531513 | 19348.94 | 2.00% |
| 2025-12-17 | 3.65 | 3.61 | -0.07 | -1.90% | 3.60 | 3.67 | 631762 | 22876.67 | 2.38% |
| 2025-12-16 | 3.66 | 3.68 | 0.00 | 0.00% | 3.66 | 3.79 | 763887 | 28432.73 | 2.88% |
| 2025-12-15 | 3.64 | 3.68 | 0.01 | 0.27% | 3.57 | 3.74 | 742679 | 27263.92 | 2.80% |
| 2025-12-12 | 3.66 | 3.67 | -0.01 | -0.27% | 3.54 | 3.78 | 1059381 | 38527.37 | 3.99% |
| 2025-12-11 | 3.78 | 3.68 | -0.11 | -2.90% | 3.68 | 3.78 | 680039 | 25240.54 | 2.56% |
| 2025-12-10 | 3.72 | 3.79 | 0.04 | 1.07% | 3.70 | 3.81 | 588907 | 22169.70 | 2.22% |
| 2025-12-09 | 3.84 | 3.75 | -0.11 | -2.85% | 3.75 | 3.84 | 713858 | 26970.24 | 2.69% |
| 2025-12-08 | 3.77 | 3.86 | 0.09 | 2.39% | 3.73 | 3.91 | 1027947 | 39330.48 | 3.87% |
| 2025-12-05 | 3.70 | 3.77 | 0.06 | 1.62% | 3.70 | 3.81 | 625854 | 23499.76 | 2.36% |
| 2025-12-04 | 3.78 | 3.71 | -0.10 | -2.62% | 3.70 | 3.80 | 763948 | 28497.86 | 2.88% |
| 2025-12-03 | 3.95 | 3.81 | -0.17 | -4.27% | 3.80 | 3.95 | 1340233 | 51631.97 | 5.05% |
| 2025-12-02 | 3.73 | 3.98 | 0.23 | 6.13% | 3.64 | 4.12 | 2342699 | 90169.62 | 8.82% |
| 2025-12-01 | 3.77 | 3.75 | -0.02 | -0.53% | 3.71 | 3.79 | 906391 | 33938.40 | 3.41% |
| 2025-11-28 | 3.73 | 3.77 | 0.03 | 0.80% | 3.68 | 3.77 | 937135 | 34884.79 | 3.53% |
| 2025-11-27 | 3.86 | 3.74 | -0.12 | -3.11% | 3.74 | 3.88 | 958699 | 36391.07 | 3.61% |
| 2025-11-26 | 3.82 | 3.86 | 0.02 | 0.52% | 3.80 | 3.92 | 978020 | 37854.79 | 3.68% |
| 2025-11-25 | 3.77 | 3.84 | 0.06 | 1.59% | 3.77 | 3.87 | 877058 | 33658.14 | 3.30% |
| 2025-11-24 | 3.89 | 3.78 | -0.07 | -1.82% | 3.64 | 3.92 | 1473168 | 55172.91 | 5.55% |
深证大盘股票行情在线 K线走势图
飞马国际(002210)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
