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 | 1.81 |
| 涨跌额/元 | 0.14 |
| 涨跌幅/% | 8.38 |
| 买入/元 | 1.80 |
| 卖出/元 | 1.81 |
| 昨收/元 | 1.67 |
| 今开/元 | 1.75 |
| 最高/元 | 1.83 |
| 最低/元 | 1.67 |
| 成交量/手 | 1205501.55 |
| 成交额/万 | 21223.34 |
| 股净值/元 | 291.94 |
| 市净率 | 15.24 |
| 总市值/万 | 481683.13 |
| 流通值/万 | 481681.39 |
| 换手率/% | 4.53 |
| 入市日期 | 2008-01-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 1.75 | 1.81 | 0.14 | 8.38 | 1205501.55 | 21223.34 | 4.53 |
| 2024-09-27 | 1.61 | 1.67 | 0.08 | 5.03 | 499668.81 | 8180.84 | 1.88 |
| 2024-09-26 | 1.54 | 1.59 | 0.05 | 3.25 | 314963.91 | 4948.96 | 1.18 |
| 2024-09-25 | 1.55 | 1.54 | 0.00 | 0.00 | 338417.97 | 5291.16 | 1.27 |
| 2024-09-24 | 1.51 | 1.54 | 0.03 | 1.99 | 329660.00 | 5047.73 | 1.24 |
| 2024-09-23 | 1.53 | 1.51 | -0.03 | -1.95 | 166789.57 | 2531.01 | 0.63 |
| 2024-09-20 | 1.53 | 1.54 | 0.00 | 0.00 | 168668.57 | 2582.21 | 0.63 |
| 2024-09-19 | 1.53 | 1.54 | 0.02 | 1.32 | 228586.57 | 3507.30 | 0.86 |
| 2024-09-18 | 1.48 | 1.52 | 0.03 | 2.01 | 220472.00 | 3314.42 | 0.83 |
| 2024-09-13 | 1.50 | 1.49 | -0.01 | -0.67 | 120355.00 | 1799.34 | 0.45 |
| 2024-09-12 | 1.49 | 1.50 | 0.01 | 0.67 | 176023.00 | 2641.12 | 0.66 |
| 2024-09-11 | 1.51 | 1.49 | -0.02 | -1.33 | 118997.57 | 1785.90 | 0.45 |
| 2024-09-10 | 1.48 | 1.51 | 0.04 | 2.72 | 305239.00 | 4592.55 | 1.15 |
| 2024-09-09 | 1.45 | 1.47 | 0.01 | 0.69 | 179077.00 | 2632.74 | 0.67 |
| 2024-09-06 | 1.47 | 1.46 | -0.01 | -0.68 | 107100.00 | 1566.27 | 0.40 |
| 2024-09-05 | 1.45 | 1.47 | 0.01 | 0.69 | 189141.00 | 2754.11 | 0.71 |
| 2024-09-04 | 1.47 | 1.46 | -0.02 | -1.35 | 351456.00 | 5109.73 | 1.32 |
| 2024-09-03 | 1.46 | 1.48 | 0.01 | 0.68 | 428546.09 | 6255.89 | 1.61 |
| 2024-09-02 | 1.47 | 1.47 | 0.00 | 0.00 | 344267.00 | 5010.61 | 1.29 |
| 2024-08-30 | 1.47 | 1.47 | 0.02 | 1.38 | 132926.09 | 1956.55 | 0.50 |
| 2024-08-29 | 1.44 | 1.45 | 0.02 | 1.40 | 105948.00 | 1533.32 | 0.40 |
| 2024-08-28 | 1.40 | 1.43 | 0.03 | 2.14 | 117476.00 | 1670.20 | 0.44 |
| 2024-08-27 | 1.40 | 1.40 | -0.01 | -0.71 | 97200.58 | 1365.38 | 0.37 |
| 2024-08-26 | 1.44 | 1.41 | -0.02 | -1.40 | 177325.25 | 2506.50 | 0.67 |
| 2024-08-23 | 1.41 | 1.43 | 0.03 | 2.14 | 156799.21 | 2229.71 | 0.59 |
| 2024-08-22 | 1.41 | 1.40 | -0.01 | -0.71 | 73232.00 | 1033.39 | 0.28 |
| 2024-08-21 | 1.44 | 1.41 | -0.03 | -2.08 | 98631.37 | 1404.88 | 0.37 |
| 2024-08-20 | 1.47 | 1.44 | -0.03 | -2.04 | 112489.40 | 1631.78 | 0.42 |
| 2024-08-19 | 1.46 | 1.47 | 0.01 | 0.69 | 85287.00 | 1248.89 | 0.32 |
| 2024-08-16 | 1.48 | 1.46 | -0.02 | -1.35 | 91640.00 | 1349.44 | 0.34 |
| 2024-08-15 | 1.49 | 1.48 | -0.01 | -0.67 | 127425.37 | 1878.46 | 0.48 |
| 2024-08-14 | 1.49 | 1.49 | 0.00 | 0.00 | 93440.00 | 1390.52 | 0.35 |
| 2024-08-13 | 1.49 | 1.49 | -0.02 | -1.33 | 115581.23 | 1726.03 | 0.43 |
| 2024-08-12 | 1.48 | 1.51 | 0.02 | 1.34 | 152806.23 | 2298.75 | 0.57 |
| 2024-08-09 | 1.51 | 1.49 | -0.02 | -1.33 | 167302.00 | 2519.32 | 0.63 |
| 2024-08-08 | 1.52 | 1.51 | -0.02 | -1.31 | 139126.20 | 2104.76 | 0.52 |
| 2024-08-07 | 1.55 | 1.53 | -0.01 | -0.65 | 231514.16 | 3555.39 | 0.87 |
| 2024-08-06 | 1.49 | 1.54 | 0.04 | 2.67 | 423049.44 | 6481.53 | 1.59 |
| 2024-08-05 | 1.49 | 1.50 | 0.00 | 0.00 | 298380.21 | 4542.36 | 1.12 |
| 2024-08-02 | 1.46 | 1.50 | 0.03 | 2.04 | 395998.00 | 5910.35 | 1.49 |
| 2024-08-01 | 1.53 | 1.47 | -0.07 | -4.55 | 334972.21 | 5051.52 | 1.26 |
| 2024-07-31 | 1.51 | 1.54 | 0.03 | 1.99 | 455459.51 | 7027.17 | 1.71 |
| 2024-07-30 | 1.46 | 1.51 | 0.04 | 2.72 | 279439.13 | 4180.32 | 1.05 |
| 2024-07-29 | 1.44 | 1.47 | 0.03 | 2.08 | 162713.41 | 2379.13 | 0.61 |
| 2024-07-26 | 1.42 | 1.44 | 0.01 | 0.70 | 85239.38 | 1225.33 | 0.32 |
| 2024-07-25 | 1.41 | 1.43 | 0.02 | 1.42 | 118270.27 | 1681.39 | 0.44 |
| 2024-07-24 | 1.45 | 1.41 | -0.05 | -3.43 | 145909.48 | 2081.44 | 0.55 |
| 2024-07-23 | 1.44 | 1.46 | 0.03 | 2.10 | 163195.75 | 2376.80 | 0.61 |
| 2024-07-22 | 1.44 | 1.43 | -0.02 | -1.38 | 96935.89 | 1388.41 | 0.36 |
| 2024-07-19 | 1.46 | 1.45 | -0.02 | -1.36 | 161973.00 | 2358.43 | 0.61 |
| 2024-07-18 | 1.42 | 1.47 | 0.04 | 2.80 | 293060.20 | 4292.20 | 1.10 |
| 2024-07-17 | 1.46 | 1.43 | -0.02 | -1.38 | 142055.00 | 2053.82 | 0.53 |
| 2024-07-16 | 1.44 | 1.45 | 0.00 | 0.00 | 199768.82 | 2918.19 | 0.75 |
| 2024-07-15 | 1.44 | 1.45 | 0.01 | 0.69 | 323269.00 | 4679.13 | 1.21 |
| 2024-07-12 | 1.39 | 1.44 | 0.05 | 3.60 | 475192.35 | 6940.81 | 1.79 |
| 2024-07-11 | 1.39 | 1.39 | 0.01 | 0.73 | 127117.00 | 1774.81 | 0.48 |
| 2024-07-10 | 1.37 | 1.38 | 0.01 | 0.73 | 208487.21 | 2856.98 | 0.78 |
| 2024-07-09 | 1.33 | 1.37 | 0.05 | 3.79 | 167561.62 | 2247.43 | 0.63 |
| 2024-07-08 | 1.35 | 1.32 | -0.04 | -2.94 | 122837.00 | 1627.09 | 0.46 |
| 2024-07-05 | 1.34 | 1.36 | 0.02 | 1.49 | 139774.72 | 1892.40 | 0.53 |
| 2024-07-04 | 1.39 | 1.34 | -0.05 | -3.60 | 149072.00 | 2013.51 | 0.56 |
| 2024-07-03 | 1.38 | 1.39 | 0.01 | 0.73 | 154222.59 | 2160.42 | 0.58 |
| 2024-07-02 | 1.36 | 1.38 | 0.02 | 1.47 | 137696.70 | 1885.30 | 0.52 |
| 2024-07-01 | 1.36 | 1.36 | -0.01 | -0.73 | 130407.85 | 1759.75 | 0.49 |
| 2024-06-28 | 1.38 | 1.37 | -0.02 | -1.44 | 210184.00 | 2888.70 | 0.79 |
| 2024-06-27 | 1.38 | 1.39 | 0.04 | 2.96 | 298617.66 | 4156.63 | 1.12 |
| 2024-06-26 | 1.28 | 1.35 | 0.07 | 5.47 | 241331.98 | 3156.45 | 0.91 |
| 2024-06-25 | 1.26 | 1.28 | 0.02 | 1.59 | 141109.00 | 1797.46 | 0.53 |
| 2024-06-24 | 1.30 | 1.26 | -0.05 | -3.82 | 142650.46 | 1824.48 | 0.54 |
| 2024-06-21 | 1.30 | 1.31 | -0.01 | -0.76 | 141191.00 | 1860.08 | 0.53 |
| 2024-06-20 | 1.34 | 1.32 | -0.02 | -1.49 | 179911.00 | 2364.00 | 0.68 |
| 2024-06-19 | 1.37 | 1.34 | -0.03 | -2.19 | 123388.20 | 1669.86 | 0.46 |
| 2024-06-18 | 1.35 | 1.37 | 0.03 | 2.24 | 127121.00 | 1722.61 | 0.48 |
| 2024-06-17 | 1.37 | 1.34 | -0.03 | -2.19 | 167920.40 | 2268.48 | 0.63 |
| 2024-06-14 | 1.35 | 1.37 | 0.01 | 0.74 | 130961.00 | 1790.42 | 0.49 |
| 2024-06-13 | 1.39 | 1.36 | -0.02 | -1.45 | 163331.00 | 2225.76 | 0.61 |
| 2024-06-12 | 1.38 | 1.38 | 0.01 | 0.73 | 159450.28 | 2215.68 | 0.60 |
| 2024-06-11 | 1.38 | 1.37 | 0.00 | 0.00 | 131604.54 | 1800.74 | 0.49 |
| 2024-06-07 | 1.36 | 1.37 | 0.01 | 0.74 | 205128.65 | 2826.41 | 0.77 |
| 2024-06-06 | 1.41 | 1.36 | -0.05 | -3.55 | 360680.62 | 4939.50 | 1.36 |
| 2024-06-05 | 1.48 | 1.41 | -0.09 | -6.00 | 556338.28 | 7738.86 | 2.09 |
| 2024-06-04 | 1.51 | 1.50 | -0.03 | -1.96 | 180058.22 | 2704.73 | 0.68 |
| 2024-06-03 | 1.57 | 1.53 | -0.05 | -3.17 | 237252.90 | 3640.28 | 0.89 |
| 2024-05-31 | 1.59 | 1.58 | -0.03 | -1.86 | 200895.04 | 3176.02 | 0.75 |
| 2024-05-30 | 1.60 | 1.61 | 0.01 | 0.63 | 255137.00 | 4149.99 | 0.96 |
| 2024-05-29 | 1.57 | 1.60 | 0.03 | 1.91 | 143828.76 | 2275.40 | 0.54 |
| 2024-05-28 | 1.60 | 1.57 | -0.04 | -2.48 | 126171.64 | 2000.76 | 0.47 |
| 2024-05-27 | 1.60 | 1.61 | 0.01 | 0.63 | 118316.00 | 1883.92 | 0.44 |
| 2024-05-24 | 1.63 | 1.60 | -0.03 | -1.84 | 163114.00 | 2640.96 | 0.61 |
| 2024-05-23 | 1.67 | 1.63 | -0.04 | -2.40 | 198707.00 | 3264.94 | 0.75 |
| 2024-05-22 | 1.64 | 1.67 | 0.03 | 1.83 | 169834.20 | 2830.63 | 0.64 |
| 2024-05-21 | 1.66 | 1.64 | -0.02 | -1.21 | 100063.20 | 1647.62 | 0.38 |
| 2024-05-20 | 1.66 | 1.66 | 0.00 | 0.00 | 166665.00 | 2776.56 | 0.63 |
| 2024-05-17 | 1.65 | 1.66 | 0.02 | 1.22 | 124646.00 | 2054.89 | 0.47 |
| 2024-05-15 | 1.65 | 1.64 | -0.01 | -0.61 | 118742.68 | 1959.26 | 0.45 |
| 2024-05-14 | 1.64 | 1.65 | 0.02 | 1.23 | 149280.00 | 2464.33 | 0.56 |
| 2024-05-13 | 1.63 | 1.63 | -0.01 | -0.61 | 129130.00 | 2116.84 | 0.49 |
| 2024-05-10 | 1.67 | 1.64 | -0.03 | -1.80 | 156567.12 | 2579.94 | 0.59 |
| 2024-05-09 | 1.65 | 1.67 | 0.02 | 1.21 | 135072.99 | 2253.00 | 0.51 |
| 2024-05-08 | 1.68 | 1.65 | -0.02 | -1.20 | 116418.00 | 1934.19 | 0.44 |
日K线
周K线
月K线
