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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.81 | 4.98 | 4.79 | 4.90 | +0.62% | 11.95 | 17.49% |
| 2025-06-24 | 4.71 | 4.99 | 4.71 | 4.87 | +1.67% | 13.58 | 19.92% |
| 2025-06-23 | 4.57 | 4.95 | 4.57 | 4.79 | +6.21% | 12.28 | 18.41% |
| 2025-06-20 | 4.55 | 4.68 | 4.48 | 4.51 | -4.25% | 7.09 | 11.18% |
| 2025-06-19 | 4.99 | 4.99 | 4.68 | 4.71 | -5.80% | 11.49 | 17.22% |
| 2025-06-18 | 4.79 | 5.04 | 4.71 | 5.00 | +3.52% | 15.82 | 22.84% |
| 2025-06-17 | 4.94 | 5.02 | 4.76 | 4.83 | -0.62% | 10.13 | 15.00% |
| 2025-06-16 | 4.75 | 5.00 | 4.71 | 4.86 | +0.83% | 8.56 | 12.60% |
| 2025-06-13 | 5.02 | 5.08 | 4.77 | 4.82 | -5.30% | 12.23 | 18.03% |
| 2025-06-12 | 5.18 | 5.22 | 5.04 | 5.09 | -2.68% | 13.92 | 19.43% |
| 2025-06-11 | 5.16 | 5.33 | 5.05 | 5.23 | +0.77% | 22.09 | 30.55% |
| 2025-06-10 | 5.12 | 5.36 | 4.98 | 5.19 | +3.18% | 31.07 | 43.09% |
| 2025-06-09 | 4.58 | 5.03 | 4.55 | 5.03 | +10.07% | 23.96 | 34.75% |
| 2025-06-06 | 4.66 | 4.74 | 4.56 | 4.57 | -1.72% | 6.73 | 10.42% |
| 2025-06-05 | 4.74 | 4.74 | 4.58 | 4.65 | -1.90% | 8.02 | 12.41% |
| 2025-06-04 | 4.72 | 4.79 | 4.64 | 4.74 | -0.84% | 8.69 | 13.21% |
| 2025-06-03 | 4.85 | 4.98 | 4.76 | 4.78 | -1.44% | 11.28 | 16.69% |
| 2025-05-30 | 5.01 | 5.04 | 4.81 | 4.85 | -4.15% | 14.05 | 20.54% |
| 2025-05-29 | 4.82 | 5.23 | 4.73 | 5.06 | +6.08% | 21.45 | 30.59% |
| 2025-05-28 | 4.83 | 4.87 | 4.72 | 4.77 | -3.25% | 10.36 | 15.53% |