飞马国际

sz002210 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.06

涨跌幅

-1.44%

成交量

34,078,900 股

成交额

70,653,200 元

换手率

1.28%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.09	2.06	2.10	2.05	-1.44%	34,078,900	70,653,200	1.28
2026-10-13	2.06	2.09	2.10	2.03	+0.97%	45,067,600	93,035,224	1.70
2026-10-12	2.12	2.07	2.13	2.07	-2.82%	40,053,000	83,795,440	1.51
2026-10-09	2.08	2.13	2.13	2.05	+2.40%	57,360,900	120,006,648	2.16
2026-10-08	2.09	2.08	2.13	2.07	+0.00%	43,246,100	90,624,120	1.63
2026-09-30	2.10	2.08	2.10	2.06	+0.00%	32,148,500	66,886,264	1.21
2026-09-29	2.07	2.08	2.11	2.05	+0.48%	29,964,800	62,615,216	1.13
2026-09-28	2.11	2.07	2.12	2.05	-1.90%	36,616,400	75,936,056	1.38
2026-09-24	2.10	2.11	2.13	2.08	+0.96%	40,636,100	85,577,800	1.53
2026-09-23	2.16	2.09	2.16	2.09	-3.24%	62,826,700	132,996,328	2.36
2026-09-22	2.20	2.16	2.20	2.15	-1.82%	57,110,900	123,863,304	2.15
2026-09-21	2.16	2.20	2.20	2.15	+1.85%	40,693,100	88,825,200	1.53
2026-09-18	2.15	2.16	2.17	2.14	+0.47%	41,179,900	88,900,272	1.55
2026-09-17	2.16	2.15	2.17	2.11	-0.92%	53,684,000	114,717,824	2.02
2026-09-16	2.16	2.17	2.19	2.13	+0.46%	45,474,000	98,654,472	1.71
2026-09-15	2.22	2.16	2.24	2.16	-3.57%	43,867,100	96,187,456	1.65
2026-09-14	2.23	2.24	2.26	2.20	+0.45%	35,470,300	79,083,280	1.34
2026-09-11	2.25	2.23	2.26	2.17	-1.33%	73,144,200	161,001,568	2.75
2026-09-10	2.30	2.26	2.30	2.25	-1.74%	53,261,100	120,916,784	2.00
2026-09-09	2.33	2.30	2.34	2.28	-1.29%	45,665,800	105,091,632	1.72
2026-09-08	2.28	2.33	2.34	2.27	+2.19%	60,684,800	140,918,064	2.28
2026-09-07	2.27	2.28	2.30	2.25	+0.44%	36,414,500	82,896,368	1.37
2026-09-04	2.28	2.27	2.32	2.25	+0.00%	46,506,100	106,303,976	1.75
2026-09-03	2.33	2.27	2.35	2.26	-2.16%	44,747,200	102,633,328	1.68
2026-09-02	2.34	2.32	2.36	2.29	-1.69%	45,394,900	105,141,984	1.71
2026-09-01	2.31	2.36	2.38	2.31	+2.16%	56,459,600	132,887,928	2.13
2026-08-31	2.35	2.31	2.37	2.28	-2.53%	63,141,700	145,808,896	2.38
2026-08-28	2.41	2.37	2.43	2.34	+0.00%	62,825,200	148,687,760	2.36
2026-08-27	2.35	2.37	2.39	2.33	+1.28%	80,881,000	191,138,448	3.04
2026-08-26	2.28	2.34	2.44	2.27	+2.63%	108,753,100	257,199,792	4.09

需要全历史数据与程序化访问？查看飞马国际日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002210 获取全部历史日线。