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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.71 | 5.00 | 4.65 | 4.93 | +3.57% | 14.88 | 22.07% |
| 2025-05-26 | 4.48 | 4.83 | 4.40 | 4.76 | +5.31% | 12.30 | 18.82% |
| 2025-05-23 | 4.65 | 4.69 | 4.51 | 4.52 | -5.83% | 10.29 | 16.05% |
| 2025-05-22 | 4.67 | 5.01 | 4.62 | 4.80 | +1.91% | 14.54 | 21.34% |
| 2025-05-21 | 4.78 | 4.97 | 4.68 | 4.71 | -3.29% | 13.34 | 19.90% |
| 2025-05-20 | 5.10 | 5.10 | 4.81 | 4.87 | -6.53% | 18.71 | 27.14% |
| 2025-05-19 | 5.18 | 5.48 | 5.01 | 5.21 | -1.88% | 20.89 | 28.70% |
| 2025-05-16 | 4.87 | 5.60 | 4.77 | 5.31 | +2.31% | 28.90 | 39.61% |
| 2025-05-15 | 5.23 | 5.46 | 5.07 | 5.19 | +2.57% | 34.10 | 46.15% |
| 2025-05-14 | 4.56 | 5.06 | 4.40 | 5.06 | +10.00% | 26.47 | 39.43% |
| 2025-05-13 | 4.69 | 4.91 | 4.60 | 4.60 | +0.88% | 27.59 | 41.55% |
| 2025-05-12 | 4.40 | 4.63 | 4.27 | 4.56 | +8.31% | 24.32 | 38.73% |
| 2025-05-09 | 4.41 | 4.41 | 4.20 | 4.21 | -5.61% | 14.40 | 24.23% |
| 2025-05-08 | 4.01 | 4.46 | 3.95 | 4.46 | +10.12% | 9.20 | 15.22% |
| 2025-05-07 | 4.03 | 4.25 | 3.99 | 4.05 | +1.50% | 12.60 | 22.08% |
| 2025-05-06 | 3.79 | 4.08 | 3.77 | 3.99 | +5.28% | 10.37 | 18.79% |