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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.34 | 5.65 | 5.24 | 5.51 | +3.18% | 15.84 | 20.81% |
| 2025-08-19 | 5.24 | 5.36 | 5.20 | 5.34 | +1.91% | 10.21 | 13.80% |
| 2025-08-18 | 5.21 | 5.26 | 5.18 | 5.24 | +0.58% | 6.64 | 9.06% |
| 2025-08-15 | 5.15 | 5.23 | 5.10 | 5.21 | +0.39% | 5.11 | 7.07% |
| 2025-08-14 | 5.23 | 5.29 | 5.16 | 5.19 | -1.33% | 5.79 | 7.94% |
| 2025-08-13 | 5.32 | 5.34 | 5.21 | 5.26 | -1.87% | 7.76 | 10.60% |
| 2025-08-12 | 5.25 | 5.40 | 5.23 | 5.36 | +3.08% | 11.09 | 14.89% |
| 2025-08-11 | 5.16 | 5.20 | 5.16 | 5.20 | +0.19% | 4.03 | 5.56% |
| 2025-08-08 | 5.26 | 5.27 | 5.17 | 5.19 | -2.08% | 5.32 | 7.33% |
| 2025-08-07 | 5.24 | 5.39 | 5.23 | 5.30 | +1.15% | 7.22 | 9.70% |
| 2025-08-06 | 5.26 | 5.26 | 5.20 | 5.24 | -0.38% | 4.27 | 5.85% |
| 2025-08-05 | 5.21 | 5.27 | 5.19 | 5.26 | +0.77% | 4.82 | 6.59% |
| 2025-08-04 | 5.25 | 5.25 | 5.15 | 5.22 | -1.32% | 4.96 | 6.86% |
| 2025-08-01 | 5.24 | 5.32 | 5.19 | 5.29 | +0.19% | 5.58 | 7.62% |
| 2025-07-31 | 5.38 | 5.44 | 5.24 | 5.28 | -2.94% | 8.68 | 11.66% |
| 2025-07-30 | 5.55 | 5.56 | 5.40 | 5.44 | -3.20% | 10.22 | 13.39% |
| 2025-07-29 | 5.68 | 5.80 | 5.53 | 5.62 | -0.35% | 12.95 | 16.34% |
| 2025-07-28 | 5.55 | 5.67 | 5.48 | 5.64 | +1.26% | 10.90 | 13.91% |
| 2025-07-25 | 5.55 | 5.77 | 5.48 | 5.57 | -0.18% | 11.78 | 14.99% |
| 2025-07-24 | 5.59 | 5.61 | 5.51 | 5.58 | -1.76% | 11.15 | 14.35% |