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
2026-06-26	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%
2026-05-12	3.24	3.15	-0.03	-0.94%	3.11	3.32	2283942	73368	8.60%
2026-05-11	3.22	3.18	-0.05	-1.55%	3.16	3.29	1950308	62354	7.35%
2026-05-08	3.27	3.23	-0.06	-1.82%	3.18	3.43	2933230	95764	11.05%
2026-05-07	3.31	3.29	0.01	0.30%	3.23	3.38	4105098	135691	15.46%
2026-05-06	3.01	3.28	0.30	10.07%	3.01	3.28	4009801	125806	15.10%
2026-04-30	3.36	2.98	-0.33	-9.97%	2.98	3.36	4235242	129959	15.95%
2026-04-29	3.29	3.31	0.30	9.97%	3.18	3.31	1860413	61213	7.01%
2026-04-28	2.94	3.01	0.27	9.85%	2.80	3.01	1693294	49278	6.38%
2026-04-27	2.64	2.74	0.25	10.04%	2.64	2.74	689085	18724	2.59%
2026-04-24	2.50	2.49	-0.03	-1.19%	2.47	2.52	478409	11929	1.80%
2026-04-23	2.56	2.52	-0.05	-1.95%	2.48	2.58	708769	17857	2.67%
2026-04-22	2.58	2.57	-0.02	-0.77%	2.54	2.59	378138	9693	1.42%
2026-04-21	2.60	2.59	0.01	0.39%	2.54	2.60	499684	12839	1.88%
2026-04-20	2.55	2.58	0.02	0.78%	2.53	2.59	531231	13637	2.00%
2026-04-17	2.59	2.56	-0.02	-0.78%	2.51	2.59	533408	13562	2.01%
2026-04-16	2.53	2.58	0.05	1.98%	2.51	2.59	512476	13101	1.93%
2026-04-15	2.59	2.53	-0.05	-1.94%	2.52	2.60	399157	10142	1.50%
2026-04-14	2.60	2.58	0.00	0.00%	2.54	2.63	421201	10831	1.59%
2026-04-13	2.55	2.58	0.01	0.39%	2.53	2.59	332691	8538	1.25%
2026-04-10	2.57	2.57	0.00	0.00%	2.57	2.61	336063	8703	1.27%
2026-04-09	2.62	2.57	-0.08	-3.02%	2.55	2.63	470974	12154	1.77%
2026-04-08	2.61	2.65	0.09	3.52%	2.59	2.65	509115	13376	1.92%
2026-04-07	2.50	2.56	0.06	2.40%	2.48	2.57	555275	14123	2.09%
2026-04-03	2.60	2.50	-0.09	-3.47%	2.49	2.61	504876	12715	1.90%
2026-04-02	2.69	2.59	-0.09	-3.36%	2.56	2.70	588972	15393	2.22%
2026-04-01	2.74	2.68	-0.02	-0.74%	2.65	2.75	613330	16426	2.31%
2026-03-31	2.76	2.70	-0.05	-1.82%	2.68	2.79	492314	13446	1.85%
2026-03-30	2.75	2.75	-0.03	-1.08%	2.69	2.77	390125	10656	1.47%
2026-03-27	2.70	2.78	0.05	1.83%	2.69	2.78	407528	11229	1.53%
2026-03-26	2.81	2.73	-0.08	-2.85%	2.72	2.83	428442	11818	1.61%
2026-03-25	2.77	2.81	0.07	2.55%	2.72	2.82	596388	16604	2.25%
2026-03-24	2.66	2.74	0.12	4.58%	2.64	2.75	903041	24252	3.40%
2026-03-23	2.74	2.62	-0.18	-6.43%	2.60	2.76	929316	24990	3.50%
2026-03-20	2.87	2.80	-0.07	-2.44%	2.78	2.90	574808	16260	2.16%
2026-03-19	2.88	2.87	-0.04	-1.37%	2.86	2.91	464116	13378	1.75%