飞马国际 (002210) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	2.21	2.22	-0.01	-0.45%	2.16	2.23	418812	9205	1.58%
2026-08-20	2.17	2.23	0.07	3.24%	2.17	2.23	465055	10252	1.75%
2026-08-19	2.23	2.16	-0.09	-4.00%	2.14	2.24	647003	14099	2.44%
2026-08-18	2.31	2.25	-0.05	-2.17%	2.24	2.31	419812	9501	1.58%
2026-08-17	2.28	2.30	0.04	1.77%	2.23	2.31	515638	11759	1.94%
2026-08-14	2.29	2.26	-0.03	-1.31%	2.22	2.30	575233	12931	2.17%
2026-08-13	2.34	2.29	-0.05	-2.14%	2.29	2.34	592474	13695	2.23%
2026-08-12	2.31	2.34	0.05	2.18%	2.29	2.35	668544	15527	2.52%
2026-08-11	2.30	2.29	-0.01	-0.43%	2.25	2.31	503016	11503	1.89%
2026-08-10	2.24	2.30	0.06	2.68%	2.22	2.31	656447	14917	2.47%
2026-08-07	2.27	2.24	-0.03	-1.32%	2.19	2.27	679880	15109	2.56%
2026-08-06	2.32	2.27	-0.05	-2.16%	2.23	2.32	578910	13150	2.18%
2026-08-05	2.31	2.32	0.02	0.87%	2.29	2.33	524286	12113	1.97%
2026-08-04	2.30	2.30	0.00	0.00%	2.26	2.32	544178	12490	2.05%
2026-08-03	2.25	2.30	0.07	3.14%	2.24	2.30	643246	14627	2.42%
2026-07-31	2.20	2.23	0.03	1.36%	2.20	2.25	500629	11173	1.89%
2026-07-30	2.23	2.20	-0.04	-1.79%	2.20	2.28	607222	13570	2.29%
2026-07-29	2.21	2.24	0.02	0.90%	2.20	2.28	591264	13259	2.23%
2026-07-28	2.20	2.22	0.01	0.45%	2.18	2.26	608457	13548	2.29%
2026-07-27	2.12	2.21	0.08	3.76%	2.10	2.21	822401	17937	3.10%
2026-07-24	2.20	2.13	-0.09	-4.05%	2.12	2.22	639869	13789	2.41%
2026-07-23	2.12	2.22	0.10	4.72%	2.11	2.22	837400	18215	3.15%
2026-07-22	2.10	2.12	-0.01	-0.47%	2.08	2.15	448092	9505	1.69%
2026-07-21	2.10	2.13	0.02	0.95%	2.03	2.14	749406	15652	2.82%
2026-07-20	2.10	2.11	0.03	1.44%	2.07	2.16	740538	15676	2.79%
2026-07-17	2.19	2.08	-0.10	-4.59%	2.06	2.22	743731	15832	2.80%
2026-07-16	2.14	2.18	0.02	0.93%	2.12	2.21	613969	13383	2.31%
2026-07-15	2.12	2.16	0.03	1.41%	2.11	2.19	681681	14722	2.57%
2026-07-14	2.06	2.13	0.06	2.90%	2.04	2.14	611366	12762	2.30%
2026-07-13	2.16	2.07	-0.10	-4.61%	2.05	2.18	706044	14780	2.66%
2026-07-10	2.09	2.17	0.06	2.84%	2.07	2.23	739527	16046	2.79%
2026-07-09	2.10	2.11	0.01	0.48%	2.06	2.14	501695	10525	1.89%
2026-07-08	2.13	2.10	-0.05	-2.33%	2.09	2.14	432952	9141	1.63%
2026-07-07	2.22	2.15	-0.05	-2.27%	2.13	2.22	571757	12368	2.15%
2026-07-06	2.23	2.20	-0.03	-1.35%	2.20	2.27	531890	11878	2.00%
2026-07-03	2.23	2.23	0.03	1.36%	2.18	2.25	615322	13657	2.32%
2026-07-02	2.18	2.20	0.00	0.00%	2.18	2.36	889480	20013	3.35%
2026-07-01	2.12	2.20	0.08	3.77%	2.11	2.23	902902	19677	3.40%
2026-06-30	2.09	2.12	0.03	1.44%	2.06	2.15	659428	13938	2.48%
2026-06-29	2.08	2.09	-0.02	-0.95%	2.03	2.14	747476	15563	2.82%
2026-06-26	2.15	2.11	-0.06	-2.76%	2.11	2.18	681793	14594	2.57%
2026-06-25	2.19	2.17	-0.04	-1.81%	2.15	2.24	632411	13763	2.38%
2026-06-24	2.32	2.21	-0.13	-5.56%	2.19	2.32	758514	16944	2.86%
2026-06-23	2.32	2.34	0.03	1.30%	2.30	2.50	874584	20704	3.29%
2026-06-22	2.34	2.31	-0.03	-1.28%	2.25	2.34	742913	16964	2.80%
2026-06-18	2.40	2.34	-0.08	-3.31%	2.33	2.41	603321	14203	2.27%
2026-06-17	2.49	2.42	-0.09	-3.59%	2.40	2.50	639503	15585	2.41%
2026-06-16	2.49	2.51	0.01	0.40%	2.44	2.52	666556	16554	2.51%
2026-06-15	2.48	2.50	0.04	1.63%	2.46	2.54	651236	16254	2.45%
2026-06-12	2.46	2.46	0.02	0.82%	2.37	2.50	702996	17187	2.65%
2026-06-11	2.56	2.44	-0.13	-5.06%	2.41	2.56	935308	22974	3.52%
2026-06-10	2.55	2.57	0.00	0.00%	2.51	2.60	706294	18045	2.66%
2026-06-09	2.56	2.57	0.04	1.58%	2.47	2.58	709197	17975	2.67%
2026-06-08	2.58	2.53	-0.13	-4.89%	2.50	2.65	849394	21800	3.20%
2026-06-05	2.65	2.66	0.00	0.00%	2.61	2.72	791227	21114	2.98%
2026-06-04	2.68	2.66	-0.06	-2.21%	2.63	2.72	791364	21083	2.98%
2026-06-03	2.77	2.72	-0.04	-1.45%	2.70	2.84	952123	26191	3.59%
2026-06-02	2.80	2.76	-0.05	-1.78%	2.72	2.86	1070526	29628	4.03%
2026-06-01	2.82	2.81	-0.09	-3.10%	2.74	2.88	1591785	44777	5.99%
2026-05-29	3.05	2.90	0.05	1.75%	2.74	3.06	3287059	94366	12.38%
2026-05-28	2.60	2.85	0.26	10.04%	2.59	2.85	592518	16597	2.23%
2026-05-27	2.66	2.59	-0.09	-3.36%	2.58	2.67	574124	15009	2.16%
2026-05-26	2.70	2.68	-0.03	-1.11%	2.64	2.70	761595	20336	2.87%
2026-05-25	2.76	2.71	-0.07	-2.52%	2.69	2.78	753202	20454	2.84%
2026-05-22	2.80	2.78	0.06	2.21%	2.73	2.81	714655	19750	2.69%
2026-05-21	2.85	2.72	-0.14	-4.90%	2.71	2.89	1003497	28157	3.78%
2026-05-20	2.93	2.86	-0.09	-3.05%	2.81	2.93	970031	27612	3.65%
2026-05-19	2.98	2.95	-0.03	-1.01%	2.92	3.01	840555	24761	3.17%
2026-05-18	3.02	2.98	-0.07	-2.30%	2.93	3.03	1087504	32237	4.10%
2026-05-15	3.05	3.05	-0.02	-0.65%	3.01	3.13	1127868	34385	4.25%
2026-05-14	3.20	3.07	-0.11	-3.46%	3.06	3.20	1400396	43624	5.27%
2026-05-13	3.11	3.18	0.03	0.95%	3.11	3.21	1703307	53994	6.41%