飞马国际(002210)股票信息
| 股票代码 | 002210 |
| 股票名称 | 飞马国际 |
| 最新价/元 | 2.97 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -1.66 |
| 买入/元 | 2.97 |
| 卖出/元 | 2.98 |
| 昨收/元 | 3.02 |
| 今开/元 | 3.03 |
| 最高/元 | 3.03 |
| 最低/元 | 2.91 |
| 成交量/手 | 1499085.00 |
| 成交额/万 | 44312.76 |
| 股净值/元 | 277.57 |
| 市净率 | 15.79 |
| 总市值/万 | 790386.13 |
| 流通值/万 | 788908.23 |
| 换手率/% | 5.64 |
| 入市日期 | 2008-01-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
飞马国际(002210)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 3.03 | 2.97 | -0.05 | -1.66 | 1499085.00 | 44312.76 | 5.64 |
| 2025-07-24 | 2.95 | 3.02 | 0.07 | 2.37 | 1770557.10 | 52808.91 | 6.67 |
| 2025-07-23 | 2.92 | 2.95 | 0.02 | 0.68 | 1706360.74 | 50716.36 | 6.42 |
| 2025-07-22 | 2.91 | 2.93 | 0.04 | 1.38 | 1446661.74 | 42495.42 | 5.45 |
| 2025-07-21 | 2.81 | 2.89 | 0.07 | 2.48 | 1370776.65 | 39297.63 | 5.16 |
| 2025-07-18 | 2.84 | 2.82 | -0.02 | -0.70 | 1164998.10 | 32705.17 | 4.39 |
| 2025-07-17 | 2.88 | 2.84 | -0.04 | -1.39 | 1268395.26 | 36192.34 | 4.78 |
| 2025-07-16 | 3.01 | 2.88 | -0.13 | -4.32 | 1877638.46 | 54785.07 | 7.07 |
| 2025-07-15 | 3.01 | 3.01 | -0.01 | -0.33 | 1535314.55 | 45848.88 | 5.78 |
| 2025-07-14 | 2.97 | 3.02 | 0.06 | 2.03 | 1708568.00 | 51141.46 | 6.43 |
| 2025-07-11 | 2.94 | 2.96 | 0.00 | 0.00 | 1070076.09 | 31429.35 | 4.03 |
| 2025-07-10 | 2.94 | 2.96 | 0.05 | 1.72 | 1829555.00 | 53560.45 | 6.89 |
| 2025-07-09 | 2.99 | 2.91 | -0.10 | -3.32 | 1858133.56 | 54890.82 | 7.00 |
| 2025-07-08 | 3.00 | 3.01 | -0.01 | -0.33 | 1557585.19 | 46757.34 | 5.86 |
| 2025-07-07 | 3.01 | 3.02 | 0.04 | 1.34 | 2161522.68 | 65015.95 | 8.14 |
| 2025-07-04 | 3.10 | 2.98 | -0.15 | -4.79 | 3379111.25 | 104872.99 | 12.72 |
| 2025-07-03 | 3.09 | 3.13 | 0.00 | 0.00 | 3163401.81 | 100755.57 | 11.91 |
| 2025-07-02 | 3.25 | 3.13 | 0.02 | 0.64 | 4686639.39 | 150134.45 | 17.64 |
| 2025-07-01 | 2.82 | 3.11 | 0.28 | 9.89 | 2755236.92 | 81200.72 | 10.37 |
| 2025-06-30 | 2.97 | 2.83 | -0.07 | -2.41 | 4427062.38 | 128414.32 | 16.67 |
| 2025-06-27 | 2.66 | 2.90 | 0.26 | 9.85 | 3619299.78 | 99130.39 | 13.63 |
| 2025-06-26 | 2.67 | 2.64 | -0.06 | -2.22 | 2450861.99 | 65868.32 | 9.23 |
| 2025-06-25 | 2.70 | 2.70 | 0.03 | 1.12 | 4238794.44 | 114859.36 | 15.96 |
| 2025-06-24 | 2.56 | 2.67 | 0.24 | 9.88 | 1804411.53 | 47428.38 | 6.79 |
| 2025-06-23 | 2.38 | 2.43 | 0.01 | 0.41 | 914357.14 | 21691.22 | 3.44 |
| 2025-06-20 | 2.45 | 2.42 | -0.04 | -1.63 | 491584.00 | 11885.33 | 1.85 |
| 2025-06-19 | 2.44 | 2.46 | 0.01 | 0.41 | 1124407.03 | 27250.18 | 4.23 |
| 2025-06-18 | 2.48 | 2.45 | -0.04 | -1.61 | 603527.00 | 14758.42 | 2.27 |
| 2025-06-17 | 2.46 | 2.49 | 0.04 | 1.63 | 734106.10 | 18078.73 | 2.76 |
| 2025-06-16 | 2.43 | 2.45 | -0.02 | -0.81 | 723097.00 | 17713.08 | 2.72 |
| 2025-06-13 | 2.52 | 2.47 | -0.05 | -1.98 | 721345.05 | 17898.87 | 2.72 |
| 2025-06-12 | 2.52 | 2.52 | 0.00 | 0.00 | 1479278.70 | 36827.70 | 5.57 |
| 2025-06-11 | 2.53 | 2.52 | 0.00 | 0.00 | 505294.49 | 12770.40 | 1.90 |
| 2025-06-10 | 2.53 | 2.52 | -0.01 | -0.40 | 1033805.34 | 26027.52 | 3.89 |
| 2025-06-09 | 2.56 | 2.53 | -0.02 | -0.78 | 708222.01 | 17962.58 | 2.67 |
| 2025-06-06 | 2.62 | 2.55 | -0.05 | -1.92 | 773679.00 | 19866.81 | 2.91 |
| 2025-06-05 | 2.62 | 2.60 | -0.01 | -0.38 | 1043694.70 | 27087.58 | 3.93 |
| 2025-06-04 | 2.61 | 2.61 | 0.01 | 0.39 | 877265.00 | 22861.92 | 3.30 |
| 2025-06-03 | 2.56 | 2.60 | 0.03 | 1.17 | 883494.00 | 22937.43 | 3.33 |
| 2025-05-30 | 2.60 | 2.57 | -0.04 | -1.53 | 934778.00 | 24116.34 | 3.52 |
| 2025-05-29 | 2.51 | 2.61 | 0.10 | 3.98 | 1807975.59 | 46662.25 | 6.81 |
| 2025-05-28 | 2.53 | 2.51 | -0.01 | -0.40 | 1067096.54 | 27171.57 | 4.02 |
| 2025-05-27 | 2.50 | 2.52 | 0.02 | 0.80 | 1015122.26 | 25510.62 | 3.82 |
| 2025-05-26 | 2.49 | 2.50 | 0.02 | 0.81 | 690939.00 | 17162.72 | 2.60 |
| 2025-05-23 | 2.50 | 2.48 | -0.02 | -0.80 | 1054977.00 | 26259.45 | 3.97 |
| 2025-05-22 | 2.56 | 2.50 | -0.06 | -2.34 | 1007144.80 | 25532.83 | 3.79 |
| 2025-05-21 | 2.68 | 2.56 | -0.12 | -4.48 | 1657605.34 | 42931.40 | 6.24 |
| 2025-05-20 | 2.68 | 2.68 | 0.03 | 1.13 | 1923528.89 | 51537.35 | 7.24 |
| 2025-05-19 | 2.55 | 2.65 | 0.10 | 3.92 | 2099965.23 | 54809.45 | 7.91 |
| 2025-05-16 | 2.50 | 2.55 | 0.05 | 2.00 | 1210301.96 | 30571.47 | 4.56 |
| 2025-05-15 | 2.55 | 2.50 | -0.06 | -2.34 | 1087005.00 | 27414.10 | 4.09 |
| 2025-05-14 | 2.50 | 2.56 | 0.07 | 2.81 | 1783662.34 | 45315.10 | 6.71 |
| 2025-05-13 | 2.55 | 2.49 | -0.05 | -1.97 | 1001948.13 | 25120.43 | 3.77 |
| 2025-05-12 | 2.54 | 2.54 | 0.01 | 0.40 | 1036947.00 | 26345.42 | 3.90 |
| 2025-05-09 | 2.52 | 2.53 | 0.01 | 0.40 | 980695.00 | 24774.12 | 3.69 |
| 2025-05-08 | 2.51 | 2.52 | 0.02 | 0.80 | 1062169.40 | 26898.37 | 4.00 |
| 2025-05-07 | 2.55 | 2.50 | -0.03 | -1.19 | 997244.94 | 25188.37 | 3.75 |
| 2025-05-06 | 2.50 | 2.53 | 0.04 | 1.61 | 918233.91 | 23197.29 | 3.46 |
| 2025-04-30 | 2.51 | 2.49 | -0.02 | -0.80 | 680213.13 | 17044.67 | 2.56 |
| 2025-04-29 | 2.51 | 2.51 | 0.01 | 0.40 | 790791.00 | 19825.26 | 2.98 |
| 2025-04-28 | 2.63 | 2.50 | -0.15 | -5.66 | 1865518.80 | 47114.61 | 7.02 |
| 2025-04-25 | 2.50 | 2.65 | 0.10 | 3.92 | 2467619.94 | 64482.22 | 9.29 |
| 2025-04-24 | 2.51 | 2.55 | 0.05 | 2.00 | 1280284.00 | 31976.52 | 4.81 |
| 2025-04-23 | 2.45 | 2.50 | 0.05 | 2.04 | 1275618.00 | 31705.94 | 4.79 |
| 2025-04-22 | 2.50 | 2.45 | -0.04 | -1.61 | 1785709.00 | 45201.94 | 6.71 |
| 2025-04-21 | 2.53 | 2.49 | -0.06 | -2.35 | 943828.00 | 23483.10 | 3.55 |
| 2025-04-18 | 2.52 | 2.55 | 0.03 | 1.19 | 993319.96 | 25392.53 | 3.73 |
| 2025-04-17 | 2.51 | 2.52 | 0.00 | 0.00 | 1019143.06 | 25784.14 | 3.83 |
| 2025-04-16 | 2.46 | 2.52 | 0.05 | 2.02 | 1339564.32 | 33385.83 | 5.03 |
| 2025-04-15 | 2.47 | 2.47 | 0.00 | 0.00 | 773576.23 | 19103.65 | 2.91 |
| 2025-04-14 | 2.48 | 2.47 | 0.01 | 0.41 | 1098827.50 | 27372.68 | 4.13 |
| 2025-04-11 | 2.34 | 2.46 | 0.09 | 3.80 | 1484465.82 | 36527.75 | 5.58 |
| 2025-04-10 | 2.32 | 2.37 | 0.10 | 4.41 | 1255994.94 | 29536.15 | 4.72 |
| 2025-04-09 | 2.15 | 2.27 | 0.06 | 2.72 | 1299071.23 | 28081.27 | 4.88 |
| 2025-04-08 | 2.27 | 2.21 | -0.08 | -3.49 | 1322394.00 | 29401.80 | 4.97 |
| 2025-04-07 | 2.44 | 2.29 | -0.25 | -9.84 | 1234753.00 | 28740.71 | 4.64 |
| 2025-04-03 | 2.50 | 2.54 | 0.05 | 2.01 | 1436932.17 | 36840.45 | 5.40 |
| 2025-04-02 | 2.46 | 2.49 | 0.02 | 0.81 | 948020.90 | 23748.12 | 3.56 |
| 2025-04-01 | 2.39 | 2.47 | 0.08 | 3.35 | 926429.00 | 22651.68 | 3.48 |
| 2025-03-31 | 2.43 | 2.39 | -0.06 | -2.45 | 755394.95 | 18054.70 | 2.84 |
| 2025-03-28 | 2.50 | 2.45 | -0.07 | -2.78 | 887556.02 | 21835.36 | 3.34 |
| 2025-03-27 | 2.46 | 2.52 | 0.06 | 2.44 | 1200770.21 | 29890.54 | 4.51 |
| 2025-03-26 | 2.45 | 2.46 | 0.01 | 0.41 | 562446.65 | 13851.15 | 2.11 |
| 2025-03-25 | 2.48 | 2.45 | -0.04 | -1.61 | 766520.14 | 19012.18 | 2.88 |
| 2025-03-24 | 2.55 | 2.49 | -0.08 | -3.11 | 1285601.29 | 32059.57 | 4.83 |
| 2025-03-21 | 2.50 | 2.57 | 0.06 | 2.39 | 1639162.48 | 41455.81 | 6.16 |
| 2025-03-20 | 2.47 | 2.51 | 0.02 | 0.80 | 1138394.44 | 28560.58 | 4.28 |
| 2025-03-19 | 2.37 | 2.49 | 0.12 | 5.06 | 2033963.64 | 50185.92 | 7.64 |
| 2025-03-18 | 2.39 | 2.37 | -0.02 | -0.84 | 653248.19 | 15465.23 | 2.45 |
| 2025-03-17 | 2.36 | 2.39 | 0.05 | 2.14 | 1216530.09 | 29230.33 | 4.57 |
| 2025-03-14 | 2.29 | 2.34 | 0.04 | 1.74 | 805574.31 | 18687.21 | 3.03 |
| 2025-03-13 | 2.38 | 2.30 | -0.08 | -3.36 | 927062.28 | 21407.84 | 3.48 |
| 2025-03-12 | 2.39 | 2.38 | 0.01 | 0.42 | 734890.64 | 17502.29 | 2.76 |
| 2025-03-11 | 2.39 | 2.37 | -0.04 | -1.66 | 903416.02 | 21452.11 | 3.39 |
| 2025-03-10 | 2.37 | 2.41 | 0.04 | 1.69 | 832146.37 | 19928.11 | 3.13 |
| 2025-03-07 | 2.42 | 2.37 | -0.05 | -2.07 | 1298222.24 | 31133.40 | 4.88 |
| 2025-03-06 | 2.43 | 2.42 | -0.01 | -0.41 | 1632443.67 | 39647.90 | 6.13 |
| 2025-03-05 | 2.32 | 2.43 | 0.07 | 2.97 | 2522809.41 | 60165.57 | 9.48 |
| 2025-03-04 | 2.18 | 2.36 | 0.16 | 7.27 | 3214776.76 | 74797.22 | 12.08 |
| 2025-03-03 | 2.22 | 2.20 | -0.01 | -0.45 | 1045728.39 | 23183.80 | 3.93 |
日K线
周K线
月K线
