跨境通 sz.002640
3.74
-3.11%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.84 | 3.89 | 3.70 | 3.74 | -3.11% | 2.91 | 5.01% |
| 2026-05-22 | 3.85 | 3.88 | 3.77 | 3.86 | +0.78% | 2.88 | 4.87% |
| 2026-05-21 | 4.06 | 4.11 | 3.81 | 3.83 | -4.96% | 4.25 | 6.92% |
| 2026-05-20 | 4.16 | 4.17 | 4.02 | 4.03 | -3.59% | 4.20 | 6.68% |
| 2026-05-19 | 4.17 | 4.31 | 4.13 | 4.18 | -0.48% | 4.85 | 7.45% |
| 2026-05-18 | 4.26 | 4.32 | 4.12 | 4.20 | -2.78% | 6.82 | 10.53% |
| 2026-05-15 | 4.38 | 4.54 | 4.29 | 4.32 | -4.21% | 9.87 | 14.57% |
| 2026-05-14 | 4.41 | 4.66 | 4.35 | 4.51 | +1.81% | 13.98 | 19.98% |
| 2026-05-13 | 4.28 | 4.48 | 4.26 | 4.43 | +2.31% | 10.25 | 15.01% |
| 2026-05-12 | 4.60 | 4.61 | 4.27 | 4.33 | -4.63% | 13.48 | 20.00% |
| 2026-05-11 | 4.10 | 4.54 | 4.08 | 4.54 | +9.93% | 18.03 | 26.53% |
| 2026-05-08 | 4.04 | 4.21 | 4.04 | 4.13 | +0.49% | 10.48 | 16.48% |
| 2026-05-07 | 4.02 | 4.27 | 3.96 | 4.11 | +2.24% | 14.60 | 22.91% |
| 2026-05-06 | 3.95 | 4.02 | 3.82 | 4.02 | +10.14% | 7.04 | 11.46% |
| 2026-04-30 | 3.65 | 3.65 | 3.64 | 3.65 | +9.94% | 2.57 | 4.55% |
| 2026-04-29 | 3.24 | 3.36 | 3.23 | 3.32 | +2.47% | 1.63 | 3.16% |
| 2026-04-28 | 3.26 | 3.32 | 3.22 | 3.24 | -1.52% | 1.14 | 2.27% |
| 2026-04-27 | 3.34 | 3.34 | 3.21 | 3.29 | -1.79% | 1.34 | 2.65% |
| 2026-04-24 | 3.33 | 3.35 | 3.28 | 3.35 | +0.30% | 1.03 | 2.01% |
| 2026-04-23 | 3.41 | 3.42 | 3.33 | 3.34 | -1.76% | 1.09 | 2.09% |