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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.40 | 3.49 | 3.34 | 3.48 | +4.50% | 1.83 | 3.46% |
| 2026-03-23 | 3.42 | 3.48 | 3.30 | 3.33 | -4.86% | 1.75 | 3.34% |
| 2026-03-20 | 3.65 | 3.67 | 3.50 | 3.50 | -4.37% | 1.64 | 2.98% |
| 2026-03-19 | 3.67 | 3.78 | 3.64 | 3.66 | -1.35% | 1.61 | 2.81% |
| 2026-03-18 | 3.84 | 3.84 | 3.66 | 3.71 | -2.88% | 2.30 | 4.00% |
| 2026-03-17 | 3.78 | 3.88 | 3.76 | 3.82 | +0.53% | 2.61 | 4.39% |
| 2026-03-16 | 3.72 | 3.83 | 3.72 | 3.80 | +2.70% | 2.52 | 4.29% |
| 2026-03-13 | 3.70 | 3.76 | 3.69 | 3.70 | -0.27% | 1.28 | 2.21% |
| 2026-03-12 | 3.76 | 3.76 | 3.71 | 3.71 | -1.33% | 1.03 | 1.78% |
| 2026-03-11 | 3.80 | 3.82 | 3.75 | 3.76 | -1.83% | 1.63 | 2.79% |
| 2026-03-10 | 3.81 | 3.93 | 3.75 | 3.83 | +1.06% | 2.95 | 4.97% |
| 2026-03-09 | 3.71 | 3.80 | 3.71 | 3.79 | +0.53% | 1.79 | 3.07% |
| 2026-03-06 | 3.64 | 3.83 | 3.62 | 3.77 | +2.45% | 2.39 | 4.11% |
| 2026-03-05 | 3.73 | 3.78 | 3.67 | 3.68 | -1.08% | 1.59 | 2.78% |
| 2026-03-04 | 3.57 | 3.87 | 3.47 | 3.72 | +1.92% | 2.11 | 3.69% |
| 2026-03-03 | 3.88 | 3.88 | 3.64 | 3.65 | -6.17% | 2.63 | 4.53% |
| 2026-03-02 | 3.98 | 3.99 | 3.87 | 3.89 | -3.95% | 2.44 | 4.02% |
| 2026-02-27 | 4.00 | 4.05 | 3.98 | 4.05 | +1.00% | 1.65 | 2.65% |
| 2026-02-26 | 3.98 | 4.02 | 3.97 | 4.01 | +0.50% | 1.89 | 3.05% |
| 2026-02-25 | 3.97 | 4.02 | 3.96 | 3.99 | +0.25% | 1.47 | 2.38% |