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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.29 | 4.40 | 4.28 | 4.31 | -0.69% | 2.10 | 3.12% |
| 2025-12-17 | 4.34 | 4.36 | 4.21 | 4.34 | -0.69% | 3.09 | 4.65% |
| 2025-12-16 | 4.30 | 4.43 | 4.28 | 4.37 | +1.39% | 3.16 | 4.68% |
| 2025-12-15 | 4.30 | 4.36 | 4.23 | 4.31 | +0.23% | 1.51 | 2.26% |
| 2025-12-12 | 4.34 | 4.35 | 4.28 | 4.30 | -1.15% | 1.51 | 2.26% |
| 2025-12-11 | 4.47 | 4.49 | 4.34 | 4.35 | -2.90% | 2.25 | 3.32% |
| 2025-12-10 | 4.43 | 4.49 | 4.42 | 4.48 | +0.90% | 2.11 | 3.05% |
| 2025-12-09 | 4.45 | 4.49 | 4.42 | 4.44 | -0.67% | 1.37 | 1.99% |
| 2025-12-08 | 4.41 | 4.51 | 4.41 | 4.47 | +2.05% | 2.16 | 3.12% |
| 2025-12-05 | 4.31 | 4.39 | 4.28 | 4.38 | +1.39% | 2.07 | 3.08% |
| 2025-12-04 | 4.45 | 4.47 | 4.31 | 4.32 | -2.70% | 2.28 | 3.39% |
| 2025-12-03 | 4.57 | 4.58 | 4.42 | 4.44 | -3.06% | 2.58 | 3.73% |
| 2025-12-02 | 4.63 | 4.65 | 4.56 | 4.58 | -1.72% | 1.94 | 2.74% |
| 2025-12-01 | 4.64 | 4.69 | 4.62 | 4.66 | +0.22% | 1.57 | 2.18% |
| 2025-11-28 | 4.60 | 4.66 | 4.56 | 4.65 | +0.43% | 1.78 | 2.49% |
| 2025-11-27 | 4.60 | 4.69 | 4.58 | 4.63 | 0.00% | 2.05 | 2.85% |
| 2025-11-26 | 4.60 | 4.72 | 4.56 | 4.63 | +0.65% | 2.70 | 3.75% |
| 2025-11-25 | 4.58 | 4.63 | 4.56 | 4.60 | +0.88% | 2.05 | 2.87% |
| 2025-11-24 | 4.48 | 4.57 | 4.40 | 4.56 | +1.79% | 2.44 | 3.51% |
| 2025-11-21 | 4.66 | 4.73 | 4.46 | 4.48 | -4.88% | 3.32 | 4.71% |