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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.41 | 5.74 | 5.30 | 5.68 | +4.03% | 20.18 | 25.96% |
| 2025-07-22 | 5.53 | 5.60 | 5.40 | 5.46 | -0.55% | 11.64 | 15.19% |
| 2025-07-21 | 5.41 | 5.53 | 5.36 | 5.49 | -0.72% | 9.16 | 12.00% |
| 2025-07-18 | 5.58 | 5.69 | 5.53 | 5.53 | -2.81% | 13.46 | 17.24% |
| 2025-07-17 | 5.42 | 5.86 | 5.39 | 5.69 | +5.18% | 21.35 | 27.29% |
| 2025-07-16 | 5.36 | 5.57 | 5.36 | 5.41 | -1.10% | 11.46 | 15.08% |
| 2025-07-15 | 5.53 | 5.78 | 5.41 | 5.47 | -2.84% | 17.91 | 23.07% |
| 2025-07-14 | 6.00 | 6.04 | 5.61 | 5.63 | -6.63% | 24.77 | 31.03% |
| 2025-07-11 | 5.89 | 6.42 | 5.53 | 6.03 | +0.50% | 40.72 | 49.95% |
| 2025-07-10 | 5.68 | 6.00 | 5.66 | 6.00 | +10.09% | 40.91 | 49.87% |
| 2025-07-09 | 4.95 | 5.45 | 4.93 | 5.45 | +10.10% | 24.11 | 32.69% |
| 2025-07-08 | 4.83 | 5.12 | 4.81 | 4.95 | +1.02% | 12.26 | 17.66% |
| 2025-07-07 | 4.79 | 4.99 | 4.78 | 4.90 | +2.73% | 12.28 | 17.92% |
| 2025-07-04 | 4.79 | 4.82 | 4.71 | 4.77 | -0.42% | 5.70 | 8.58% |
| 2025-07-03 | 4.80 | 4.82 | 4.73 | 4.79 | +0.21% | 5.99 | 8.98% |
| 2025-07-02 | 4.83 | 4.85 | 4.73 | 4.78 | -1.44% | 7.32 | 10.98% |
| 2025-07-01 | 4.98 | 5.00 | 4.81 | 4.85 | -3.19% | 11.97 | 17.61% |
| 2025-06-30 | 4.73 | 5.15 | 4.68 | 5.01 | +6.37% | 19.78 | 28.51% |
| 2025-06-27 | 4.79 | 4.88 | 4.71 | 4.71 | -1.26% | 8.09 | 12.20% |
| 2025-06-26 | 4.86 | 4.90 | 4.73 | 4.77 | -2.65% | 10.27 | 15.25% |