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 |
|---|
| 2025-12-12 | 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% |
| 2025-11-21 | 4.00 | 3.85 | -0.18 | -4.47% | 3.83 | 4.01 | 1614427 | 63089.41 | 6.08% |
| 2025-11-20 | 4.04 | 4.03 | -0.01 | -0.25% | 4.00 | 4.08 | 898407 | 36289.02 | 3.38% |
| 2025-11-19 | 4.09 | 4.04 | -0.04 | -0.98% | 3.96 | 4.10 | 1245372 | 50097.11 | 4.69% |
| 2025-11-18 | 4.24 | 4.08 | -0.22 | -5.12% | 4.01 | 4.29 | 1935765 | 79782.34 | 7.29% |
| 2025-11-17 | 4.21 | 4.30 | 0.06 | 1.42% | 4.14 | 4.32 | 1618645 | 68560.16 | 6.09% |
| 2025-11-14 | 4.31 | 4.24 | -0.14 | -3.20% | 4.24 | 4.41 | 1761556 | 76024.76 | 6.63% |
| 2025-11-13 | 4.36 | 4.38 | 0.02 | 0.46% | 4.28 | 4.46 | 2021050 | 88719.02 | 7.61% |
| 2025-11-12 | 4.47 | 4.36 | -0.16 | -3.54% | 4.29 | 4.49 | 2683074 | 117169.89 | 10.10% |
| 2025-11-11 | 4.21 | 4.52 | 0.26 | 6.10% | 4.18 | 4.58 | 4181664 | 183886.44 | 15.74% |
| 2025-11-10 | 4.19 | 4.26 | 0.09 | 2.16% | 4.19 | 4.36 | 2423621 | 103521.52 | 9.12% |
| 2025-11-07 | 4.33 | 4.17 | -0.07 | -1.65% | 4.17 | 4.34 | 2194625 | 92697.70 | 8.26% |
| 2025-11-06 | 4.46 | 4.24 | -0.16 | -3.64% | 4.17 | 4.51 | 3384146 | 144798.19 | 12.74% |
| 2025-11-05 | 4.53 | 4.40 | -0.23 | -4.97% | 4.40 | 4.65 | 4169434 | 186885.34 | 15.70% |
| 2025-11-04 | 4.43 | 4.63 | 0.18 | 4.04% | 4.43 | 4.77 | 5864406 | 268713.56 | 22.08% |
| 2025-11-03 | 4.29 | 4.45 | 0.25 | 5.95% | 4.23 | 4.62 | 6293446 | 283548.34 | 23.69% |
| 2025-10-31 | 4.00 | 4.20 | 0.19 | 4.74% | 3.99 | 4.35 | 3446518 | 143329.09 | 12.98% |
| 2025-10-30 | 4.01 | 4.01 | -0.04 | -0.99% | 3.90 | 4.09 | 1774251 | 70656.66 | 6.68% |
| 2025-10-29 | 3.95 | 4.05 | 0.13 | 3.32% | 3.89 | 4.16 | 2199770 | 88435.15 | 8.28% |
| 2025-10-28 | 3.80 | 3.92 | 0.12 | 3.16% | 3.68 | 3.92 | 2402421 | 91873.54 | 9.04% |
| 2025-10-27 | 3.78 | 3.80 | 0.04 | 1.06% | 3.71 | 3.82 | 1502336 | 56519.98 | 5.66% |
| 2025-10-24 | 4.03 | 3.76 | -0.34 | -8.29% | 3.75 | 4.06 | 3306440 | 127869.86 | 12.45% |
| 2025-10-23 | 4.21 | 4.10 | 0.04 | 0.99% | 4.06 | 4.43 | 2780557 | 116831.64 | 10.47% |
| 2025-10-22 | 4.24 | 4.06 | -0.22 | -5.14% | 4.06 | 4.28 | 2266006 | 93755.56 | 8.53% |
| 2025-10-21 | 4.12 | 4.28 | 0.12 | 2.88% | 4.11 | 4.35 | 2883576 | 122205.33 | 10.86% |
| 2025-10-20 | 4.10 | 4.16 | 0.09 | 2.21% | 4.00 | 4.22 | 2487703 | 102567.54 | 9.37% |
| 2025-10-17 | 4.12 | 4.07 | -0.12 | -2.86% | 3.99 | 4.24 | 2569713 | 105518.38 | 9.67% |
| 2025-10-16 | 4.03 | 4.19 | 0.16 | 3.97% | 3.99 | 4.30 | 3526329 | 146814.78 | 13.28% |
| 2025-10-15 | 3.88 | 4.03 | 0.13 | 3.33% | 3.86 | 4.05 | 2462009 | 97899.70 | 9.27% |
| 2025-10-14 | 3.85 | 3.90 | 0.02 | 0.52% | 3.83 | 4.02 | 2119519 | 83171.07 | 7.98% |
| 2025-10-13 | 3.62 | 3.88 | 0.06 | 1.57% | 3.62 | 3.89 | 2129467 | 80001.90 | 8.02% |
| 2025-10-10 | 3.97 | 3.82 | -0.09 | -2.30% | 3.82 | 4.10 | 2805441 | 110516.33 | 10.56% |
| 2025-10-09 | 4.04 | 3.91 | -0.15 | -3.69% | 3.84 | 4.08 | 2977219 | 117001.12 | 11.21% |
| 2025-09-30 | 4.15 | 4.06 | -0.01 | -0.25% | 4.04 | 4.29 | 2840113 | 117886.08 | 10.69% |
| 2025-09-29 | 3.92 | 4.07 | 0.10 | 2.52% | 3.83 | 4.10 | 3585178 | 143433.94 | 13.50% |
| 2025-09-26 | 4.40 | 3.97 | -0.44 | -9.98% | 3.97 | 4.49 | 6072554 | 253616.28 | 22.86% |
| 2025-09-25 | 4.11 | 4.41 | 0.40 | 9.98% | 4.11 | 4.41 | 4859003 | 212152.59 | 18.29% |
| 2025-09-24 | 4.20 | 4.01 | -0.28 | -6.53% | 3.87 | 4.26 | 4651509 | 188645.70 | 17.51% |
| 2025-09-23 | 4.01 | 4.29 | 0.20 | 4.89% | 3.97 | 4.50 | 5534202 | 233849.03 | 20.83% |
| 2025-09-22 | 3.98 | 4.09 | 0.06 | 1.49% | 3.91 | 4.18 | 5066454 | 206798.55 | 19.07% |
| 2025-09-19 | 3.89 | 4.03 | 0.14 | 3.60% | 3.85 | 4.28 | 6984334 | 291341.62 | 26.29% |
| 2025-09-18 | 3.86 | 3.89 | 0.06 | 1.57% | 3.82 | 4.03 | 3704630 | 145872.30 | 13.95% |
| 2025-09-17 | 3.80 | 3.83 | -0.04 | -1.03% | 3.73 | 3.98 | 3997603 | 153854.64 | 15.05% |
| 2025-09-16 | 3.56 | 3.87 | 0.35 | 9.94% | 3.52 | 3.87 | 2366626 | 88519.97 | 8.91% |
| 2025-09-15 | 3.48 | 3.52 | 0.05 | 1.44% | 3.48 | 3.60 | 2249670 | 79540.72 | 8.47% |
| 2025-09-12 | 3.38 | 3.47 | 0.11 | 3.27% | 3.35 | 3.55 | 2540226 | 88046.42 | 9.56% |
| 2025-09-11 | 3.33 | 3.36 | 0.03 | 0.90% | 3.29 | 3.36 | 1759742 | 58733.82 | 6.62% |
| 2025-09-10 | 3.24 | 3.33 | 0.07 | 2.15% | 3.23 | 3.40 | 2455185 | 81767.65 | 9.24% |
| 2025-09-09 | 3.31 | 3.26 | -0.02 | -0.61% | 3.25 | 3.35 | 2672010 | 87993.32 | 10.06% |
| 2025-09-08 | 3.44 | 3.28 | -0.28 | -7.87% | 3.21 | 3.60 | 4536773 | 153426.84 | 17.08% |
| 2025-09-05 | 3.92 | 3.56 | -0.40 | -10.10% | 3.56 | 3.93 | 4765482 | 175218.23 | 17.94% |
| 2025-09-04 | 4.00 | 3.96 | -0.26 | -6.16% | 3.80 | 4.11 | 6032403 | 236276.36 | 22.71% |
| 2025-09-03 | 3.98 | 4.22 | 0.38 | 9.90% | 3.86 | 4.22 | 5703660 | 231318.91 | 21.47% |
| 2025-09-02 | 4.00 | 3.84 | -0.04 | -1.03% | 3.76 | 4.12 | 6323595 | 248881.48 | 23.81% |
| 2025-09-01 | 3.65 | 3.88 | 0.35 | 9.92% | 3.47 | 3.88 | 2699670 | 99118.20 | 10.16% |
| 2025-08-29 | 3.24 | 3.53 | 0.32 | 9.97% | 3.17 | 3.53 | 3000398 | 104079.63 | 11.30% |
| 2025-08-28 | 3.20 | 3.21 | -0.03 | -0.93% | 3.11 | 3.31 | 2463585 | 78991.03 | 9.27% |
| 2025-08-27 | 3.11 | 3.24 | 0.13 | 4.18% | 3.10 | 3.42 | 4107674 | 135211.91 | 15.46% |
| 2025-08-26 | 3.02 | 3.11 | 0.08 | 2.64% | 3.00 | 3.15 | 2007314 | 61968.96 | 7.56% |
| 2025-08-25 | 3.02 | 3.03 | 0.00 | 0.00% | 2.98 | 3.05 | 1221325 | 36837.94 | 4.60% |
| 2025-08-22 | 3.05 | 3.03 | -0.02 | -0.66% | 2.99 | 3.05 | 1021962 | 30826.02 | 3.85% |
| 2025-08-21 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.09 | 1170422 | 35728.22 | 4.41% |
| 2025-08-20 | 3.05 | 3.06 | 0.01 | 0.33% | 3.02 | 3.07 | 1086349 | 33056.95 | 4.09% |
| 2025-08-19 | 3.06 | 3.05 | -0.02 | -0.65% | 3.03 | 3.10 | 1225332 | 37560.23 | 4.61% |
| 2025-08-18 | 3.09 | 3.07 | -0.03 | -0.97% | 3.04 | 3.12 | 1680282 | 51535.95 | 6.33% |
| 2025-08-15 | 3.08 | 3.10 | 0.00 | 0.00% | 3.07 | 3.15 | 1114412 | 34708.39 | 4.20% |
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
