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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.98 | 4.01 | 3.97 | 3.98 | +0.51% | 1.40 | 2.26% |
| 2026-02-13 | 3.95 | 4.00 | 3.95 | 3.96 | +0.25% | 0.81 | 1.32% |
| 2026-02-12 | 4.03 | 4.03 | 3.95 | 3.95 | -1.74% | 1.36 | 2.21% |
| 2026-02-11 | 4.05 | 4.07 | 4.02 | 4.02 | -1.47% | 1.48 | 2.37% |
| 2026-02-10 | 4.16 | 4.21 | 4.08 | 4.08 | +0.99% | 2.61 | 4.08% |
| 2026-02-09 | 3.99 | 4.05 | 3.99 | 4.04 | +1.25% | 1.63 | 2.61% |
| 2026-02-06 | 3.97 | 4.07 | 3.93 | 3.99 | +0.25% | 1.59 | 2.57% |
| 2026-02-05 | 4.00 | 4.02 | 3.95 | 3.98 | -1.49% | 1.31 | 2.12% |
| 2026-02-04 | 4.02 | 4.05 | 3.98 | 4.04 | -0.98% | 2.00 | 3.22% |
| 2026-02-03 | 3.91 | 4.10 | 3.83 | 4.08 | +4.35% | 3.96 | 6.44% |
| 2026-02-02 | 3.98 | 4.01 | 3.89 | 3.91 | -3.69% | 2.35 | 3.84% |
| 2026-01-30 | 4.05 | 4.07 | 4.00 | 4.06 | -0.25% | 1.89 | 3.02% |
| 2026-01-29 | 4.15 | 4.15 | 4.05 | 4.07 | -1.93% | 2.50 | 3.94% |
| 2026-01-28 | 4.16 | 4.20 | 4.14 | 4.15 | -1.19% | 1.81 | 2.81% |
| 2026-01-27 | 4.17 | 4.21 | 4.11 | 4.20 | +0.72% | 2.34 | 3.63% |
| 2026-01-26 | 4.22 | 4.25 | 4.16 | 4.17 | -2.11% | 2.70 | 4.17% |
| 2026-01-23 | 4.17 | 4.28 | 4.14 | 4.26 | +1.43% | 3.85 | 5.89% |
| 2026-01-22 | 4.13 | 4.23 | 4.13 | 4.20 | +1.20% | 3.56 | 5.49% |
| 2026-01-21 | 4.50 | 4.52 | 4.13 | 4.15 | -9.59% | 9.96 | 15.31% |
| 2026-01-20 | 4.63 | 4.68 | 4.56 | 4.59 | -1.08% | 2.56 | 3.60% |