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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.56 | 4.64 | 4.52 | 4.64 | +0.87% | 2.91 | 4.09% |
| 2026-01-16 | 4.72 | 4.78 | 4.54 | 4.60 | -2.54% | 5.29 | 7.37% |
| 2026-01-15 | 4.90 | 4.91 | 4.71 | 4.72 | -6.35% | 10.48 | 14.19% |
| 2026-01-14 | 4.63 | 5.14 | 4.61 | 5.04 | +7.92% | 20.59 | 26.65% |
| 2026-01-13 | 4.82 | 4.83 | 4.64 | 4.67 | -3.11% | 5.78 | 7.90% |
| 2026-01-12 | 4.64 | 4.84 | 4.62 | 4.82 | +3.88% | 7.69 | 10.43% |
| 2026-01-09 | 4.58 | 4.65 | 4.56 | 4.64 | +1.09% | 4.17 | 5.85% |
| 2026-01-08 | 4.50 | 4.60 | 4.48 | 4.59 | +1.10% | 3.14 | 4.44% |
| 2026-01-07 | 4.60 | 4.62 | 4.52 | 4.54 | -1.73% | 3.03 | 4.29% |
| 2026-01-06 | 4.55 | 4.62 | 4.52 | 4.62 | +1.09% | 3.76 | 5.30% |
| 2026-01-05 | 4.55 | 4.58 | 4.50 | 4.57 | +0.88% | 3.33 | 4.74% |
| 2025-12-31 | 4.58 | 4.59 | 4.47 | 4.53 | -1.31% | 3.59 | 5.12% |
| 2025-12-30 | 4.68 | 4.68 | 4.59 | 4.59 | -2.13% | 4.70 | 6.56% |
| 2025-12-29 | 4.60 | 4.78 | 4.58 | 4.69 | +1.96% | 8.23 | 11.35% |
| 2025-12-26 | 4.72 | 4.72 | 4.56 | 4.60 | -3.36% | 8.67 | 12.11% |
| 2025-12-25 | 4.42 | 4.76 | 4.41 | 4.76 | +9.93% | 6.34 | 8.67% |
| 2025-12-24 | 4.29 | 4.33 | 4.26 | 4.33 | +0.46% | 1.47 | 2.21% |
| 2025-12-23 | 4.45 | 4.46 | 4.30 | 4.31 | -3.36% | 3.06 | 4.55% |
| 2025-12-22 | 4.47 | 4.53 | 4.45 | 4.46 | 0.00% | 2.45 | 3.53% |
| 2025-12-19 | 4.30 | 4.48 | 4.30 | 4.46 | +3.48% | 4.08 | 5.95% |