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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.44 | 3.44 | 3.38 | 3.40 | -1.45% | 1.05 | 1.99% |
| 2026-04-21 | 3.53 | 3.54 | 3.42 | 3.45 | -2.27% | 1.80 | 3.37% |
| 2026-04-20 | 3.47 | 3.54 | 3.46 | 3.53 | +1.44% | 1.56 | 2.87% |
| 2026-04-17 | 3.50 | 3.51 | 3.43 | 3.48 | -0.85% | 1.24 | 2.32% |
| 2026-04-16 | 3.48 | 3.52 | 3.44 | 3.51 | +1.74% | 1.22 | 2.25% |
| 2026-04-15 | 3.52 | 3.53 | 3.44 | 3.45 | -1.71% | 1.10 | 2.04% |
| 2026-04-14 | 3.53 | 3.55 | 3.46 | 3.51 | -0.28% | 1.05 | 1.94% |
| 2026-04-13 | 3.48 | 3.53 | 3.46 | 3.52 | 0.00% | 1.20 | 2.22% |
| 2026-04-10 | 3.51 | 3.59 | 3.49 | 3.52 | +1.15% | 1.82 | 3.33% |
| 2026-04-09 | 3.60 | 3.61 | 3.47 | 3.48 | -4.40% | 2.09 | 3.85% |
| 2026-04-08 | 3.56 | 3.64 | 3.52 | 3.64 | +3.70% | 2.07 | 3.72% |
| 2026-04-07 | 3.42 | 3.54 | 3.41 | 3.51 | +4.46% | 1.95 | 3.61% |
| 2026-04-03 | 3.53 | 3.54 | 3.36 | 3.36 | -3.45% | 1.05 | 2.00% |
| 2026-04-02 | 3.56 | 3.58 | 3.47 | 3.48 | -3.06% | 1.16 | 2.13% |
| 2026-04-01 | 3.61 | 3.63 | 3.55 | 3.59 | +0.56% | 1.39 | 2.51% |
| 2026-03-31 | 3.60 | 3.72 | 3.57 | 3.57 | 0.00% | 1.95 | 3.46% |
| 2026-03-30 | 3.47 | 3.59 | 3.47 | 3.57 | +0.56% | 1.42 | 2.58% |
| 2026-03-27 | 3.55 | 3.58 | 3.49 | 3.55 | +1.43% | 1.60 | 2.91% |
| 2026-03-26 | 3.57 | 3.63 | 3.48 | 3.50 | -1.96% | 1.55 | 2.82% |
| 2026-03-25 | 3.48 | 3.57 | 3.47 | 3.57 | +2.59% | 1.67 | 3.05% |