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 |
|---|
| 2025-08-01 | 2.84 | 2.96 | 0.11 | 3.86% | 2.82 | 3.03 | 1623477 | 47510.31 | 6.11% |
| 2025-07-31 | 2.87 | 2.85 | -0.02 | -0.70% | 2.84 | 2.93 | 1069656 | 30926.01 | 4.03% |
| 2025-07-30 | 2.84 | 2.87 | 0.02 | 0.70% | 2.81 | 2.87 | 870486 | 24723.14 | 3.28% |
| 2025-07-29 | 2.87 | 2.85 | -0.06 | -2.06% | 2.83 | 2.90 | 1072609 | 30583.98 | 4.04% |
| 2025-07-28 | 3.06 | 2.91 | -0.06 | -2.02% | 2.90 | 3.08 | 1487774 | 44045.04 | 5.60% |
| 2025-07-25 | 3.03 | 2.97 | -0.05 | -1.66% | 2.91 | 3.03 | 1499085 | 44312.76 | 5.64% |
| 2025-07-24 | 2.95 | 3.02 | 0.07 | 2.37% | 2.93 | 3.03 | 1770557 | 52808.91 | 6.67% |
| 2025-07-23 | 2.92 | 2.95 | 0.02 | 0.68% | 2.89 | 3.04 | 1706361 | 50716.36 | 6.42% |
| 2025-07-22 | 2.91 | 2.93 | 0.04 | 1.38% | 2.89 | 2.98 | 1446662 | 42495.42 | 5.45% |
| 2025-07-21 | 2.81 | 2.89 | 0.07 | 2.48% | 2.79 | 2.92 | 1370777 | 39297.63 | 5.16% |
| 2025-07-18 | 2.84 | 2.82 | -0.02 | -0.70% | 2.78 | 2.85 | 1164998 | 32705.17 | 4.39% |
| 2025-07-17 | 2.88 | 2.84 | -0.04 | -1.39% | 2.83 | 2.90 | 1268395 | 36192.34 | 4.78% |
| 2025-07-16 | 3.01 | 2.88 | -0.13 | -4.32% | 2.87 | 3.02 | 1877638 | 54785.07 | 7.07% |
| 2025-07-15 | 3.01 | 3.01 | -0.01 | -0.33% | 2.94 | 3.04 | 1535314 | 45848.88 | 5.78% |
| 2025-07-14 | 2.97 | 3.02 | 0.06 | 2.03% | 2.94 | 3.04 | 1708568 | 51141.46 | 6.43% |
| 2025-07-11 | 2.94 | 2.96 | 0.00 | 0.00% | 2.89 | 2.97 | 1070076 | 31429.35 | 4.03% |
| 2025-07-10 | 2.94 | 2.96 | 0.05 | 1.72% | 2.87 | 2.98 | 1829555 | 53560.45 | 6.89% |
| 2025-07-09 | 2.99 | 2.91 | -0.10 | -3.32% | 2.90 | 3.01 | 1858134 | 54890.82 | 7.00% |
| 2025-07-08 | 3.00 | 3.01 | -0.01 | -0.33% | 2.97 | 3.03 | 1557585 | 46757.34 | 5.86% |
| 2025-07-07 | 3.01 | 3.02 | 0.04 | 1.34% | 2.94 | 3.05 | 2161523 | 65015.95 | 8.14% |
| 2025-07-04 | 3.10 | 2.98 | -0.15 | -4.79% | 2.97 | 3.32 | 3379111 | 104872.98 | 12.72% |
| 2025-07-03 | 3.09 | 3.13 | 0.00 | 0.00% | 3.09 | 3.33 | 3163402 | 100755.57 | 11.91% |
| 2025-07-02 | 3.25 | 3.13 | 0.02 | 0.64% | 3.09 | 3.40 | 4686640 | 150134.45 | 17.64% |
| 2025-07-01 | 2.82 | 3.11 | 0.28 | 9.89% | 2.81 | 3.11 | 2755237 | 81200.72 | 10.37% |
| 2025-06-30 | 2.97 | 2.83 | -0.07 | -2.41% | 2.80 | 3.04 | 4427062 | 128414.32 | 16.67% |
| 2025-06-27 | 2.66 | 2.90 | 0.26 | 9.85% | 2.61 | 2.90 | 3619300 | 99130.39 | 13.63% |
| 2025-06-26 | 2.67 | 2.64 | -0.06 | -2.22% | 2.63 | 2.75 | 2450862 | 65868.32 | 9.23% |
| 2025-06-25 | 2.70 | 2.70 | 0.03 | 1.12% | 2.62 | 2.84 | 4238794 | 114859.35 | 15.96% |
| 2025-06-24 | 2.56 | 2.67 | 0.24 | 9.88% | 2.53 | 2.67 | 1804412 | 47428.38 | 6.79% |
| 2025-06-23 | 2.38 | 2.43 | 0.01 | 0.41% | 2.29 | 2.45 | 914357 | 21691.23 | 3.44% |
| 2025-06-20 | 2.45 | 2.42 | -0.04 | -1.63% | 2.40 | 2.46 | 491584 | 11885.33 | 1.85% |
| 2025-06-19 | 2.44 | 2.46 | 0.01 | 0.41% | 2.38 | 2.48 | 1124407 | 27250.18 | 4.23% |
| 2025-06-18 | 2.48 | 2.45 | -0.04 | -1.61% | 2.43 | 2.49 | 603527 | 14758.42 | 2.27% |
| 2025-06-17 | 2.46 | 2.49 | 0.04 | 1.63% | 2.44 | 2.49 | 734106 | 18078.73 | 2.76% |
| 2025-06-16 | 2.43 | 2.45 | -0.02 | -0.81% | 2.42 | 2.47 | 723097 | 17713.08 | 2.72% |
| 2025-06-13 | 2.52 | 2.47 | -0.05 | -1.98% | 2.47 | 2.52 | 721345 | 17898.87 | 2.72% |
| 2025-06-12 | 2.52 | 2.52 | 0.00 | 0.00% | 2.45 | 2.55 | 1479279 | 36827.70 | 5.57% |
| 2025-06-11 | 2.53 | 2.52 | 0.00 | 0.00% | 2.51 | 2.55 | 505294 | 12770.40 | 1.90% |
| 2025-06-10 | 2.53 | 2.52 | -0.01 | -0.40% | 2.48 | 2.55 | 1033805 | 26027.52 | 3.89% |
| 2025-06-09 | 2.56 | 2.53 | -0.02 | -0.78% | 2.52 | 2.56 | 708222 | 17962.58 | 2.67% |
| 2025-06-06 | 2.62 | 2.55 | -0.05 | -1.92% | 2.55 | 2.62 | 773679 | 19866.81 | 2.91% |
| 2025-06-05 | 2.62 | 2.60 | -0.01 | -0.38% | 2.56 | 2.64 | 1043695 | 27087.58 | 3.93% |
| 2025-06-04 | 2.61 | 2.61 | 0.01 | 0.38% | 2.57 | 2.64 | 877265 | 22861.92 | 3.30% |
| 2025-06-03 | 2.56 | 2.60 | 0.03 | 1.17% | 2.55 | 2.62 | 883494 | 22937.43 | 3.33% |
| 2025-05-30 | 2.60 | 2.57 | -0.04 | -1.53% | 2.56 | 2.65 | 934778 | 24116.33 | 3.52% |
| 2025-05-29 | 2.51 | 2.61 | 0.10 | 3.98% | 2.51 | 2.62 | 1807976 | 46662.25 | 6.81% |
| 2025-05-28 | 2.53 | 2.51 | -0.01 | -0.40% | 2.51 | 2.59 | 1067096 | 27171.57 | 4.02% |
| 2025-05-27 | 2.50 | 2.52 | 0.02 | 0.80% | 2.48 | 2.56 | 1015122 | 25510.62 | 3.82% |
| 2025-05-26 | 2.49 | 2.50 | 0.02 | 0.81% | 2.46 | 2.50 | 690939 | 17162.72 | 2.60% |
| 2025-05-23 | 2.50 | 2.48 | -0.02 | -0.80% | 2.47 | 2.52 | 1054977 | 26259.45 | 3.97% |
| 2025-05-22 | 2.56 | 2.50 | -0.06 | -2.34% | 2.50 | 2.59 | 1007145 | 25532.83 | 3.79% |
| 2025-05-21 | 2.68 | 2.56 | -0.12 | -4.48% | 2.55 | 2.69 | 1657605 | 42931.40 | 6.24% |
| 2025-05-20 | 2.68 | 2.68 | 0.03 | 1.13% | 2.60 | 2.74 | 1923529 | 51537.35 | 7.24% |
| 2025-05-19 | 2.55 | 2.65 | 0.10 | 3.92% | 2.53 | 2.70 | 2099965 | 54809.45 | 7.91% |
| 2025-05-16 | 2.50 | 2.55 | 0.05 | 2.00% | 2.48 | 2.57 | 1210302 | 30571.47 | 4.56% |
| 2025-05-15 | 2.55 | 2.50 | -0.06 | -2.34% | 2.50 | 2.58 | 1087005 | 27414.10 | 4.09% |
| 2025-05-14 | 2.50 | 2.56 | 0.07 | 2.81% | 2.49 | 2.58 | 1783662 | 45315.10 | 6.71% |
| 2025-05-13 | 2.55 | 2.49 | -0.05 | -1.97% | 2.49 | 2.56 | 1001948 | 25120.43 | 3.77% |
| 2025-05-12 | 2.54 | 2.54 | 0.01 | 0.40% | 2.51 | 2.57 | 1036947 | 26345.42 | 3.90% |
| 2025-05-09 | 2.52 | 2.53 | 0.01 | 0.40% | 2.49 | 2.56 | 980695 | 24774.12 | 3.69% |
| 2025-05-08 | 2.51 | 2.52 | 0.02 | 0.80% | 2.50 | 2.56 | 1062170 | 26898.37 | 4.00% |
| 2025-05-07 | 2.55 | 2.50 | -0.03 | -1.19% | 2.48 | 2.60 | 997245 | 25188.37 | 3.75% |
| 2025-05-06 | 2.50 | 2.53 | 0.04 | 1.61% | 2.49 | 2.55 | 918234 | 23197.29 | 3.46% |
| 2025-04-30 | 2.51 | 2.49 | -0.02 | -0.80% | 2.48 | 2.55 | 680213 | 17044.67 | 2.56% |
| 2025-04-29 | 2.51 | 2.51 | 0.01 | 0.40% | 2.48 | 2.54 | 790791 | 19825.26 | 2.98% |
| 2025-04-28 | 2.63 | 2.50 | -0.15 | -5.66% | 2.46 | 2.65 | 1865519 | 47114.61 | 7.02% |
| 2025-04-25 | 2.50 | 2.65 | 0.10 | 3.92% | 2.46 | 2.76 | 2467620 | 64482.22 | 9.27% |
| 2025-04-24 | 2.51 | 2.55 | 0.05 | 2.00% | 2.44 | 2.55 | 1280284 | 31976.52 | 4.81% |
| 2025-04-23 | 2.45 | 2.50 | 0.05 | 2.04% | 2.45 | 2.51 | 1275618 | 31705.94 | 4.79% |
| 2025-04-22 | 2.50 | 2.45 | -0.04 | -1.61% | 2.45 | 2.62 | 1785709 | 45201.94 | 6.71% |
| 2025-04-21 | 2.53 | 2.49 | -0.06 | -2.35% | 2.46 | 2.54 | 943828 | 23483.10 | 3.55% |
| 2025-04-18 | 2.52 | 2.55 | 0.03 | 1.19% | 2.52 | 2.58 | 993320 | 25392.53 | 3.73% |
| 2025-04-17 | 2.51 | 2.52 | 0.00 | 0.00% | 2.48 | 2.55 | 1019143 | 25784.14 | 3.83% |
| 2025-04-16 | 2.46 | 2.52 | 0.05 | 2.02% | 2.44 | 2.52 | 1339564 | 33385.83 | 5.03% |
| 2025-04-15 | 2.47 | 2.47 | 0.00 | 0.00% | 2.44 | 2.50 | 773576 | 19103.65 | 2.91% |
| 2025-04-14 | 2.48 | 2.47 | 0.01 | 0.41% | 2.46 | 2.54 | 1098828 | 27372.68 | 4.13% |
| 2025-04-11 | 2.34 | 2.46 | 0.09 | 3.80% | 2.32 | 2.55 | 1484466 | 36527.75 | 5.58% |
| 2025-04-10 | 2.32 | 2.37 | 0.10 | 4.41% | 2.28 | 2.39 | 1255995 | 29536.15 | 4.72% |
| 2025-04-09 | 2.15 | 2.27 | 0.06 | 2.71% | 2.00 | 2.29 | 1299071 | 28081.27 | 4.88% |
| 2025-04-08 | 2.27 | 2.21 | -0.08 | -3.49% | 2.16 | 2.33 | 1322394 | 29401.80 | 4.97% |
深证大盘股票行情在线 K线走势图
