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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.80 | 4.85 | 4.71 | 4.71 | -2.28% | 2.60 | 3.54% |
| 2025-11-19 | 4.93 | 4.93 | 4.80 | 4.82 | -2.23% | 2.91 | 3.88% |
| 2025-11-18 | 4.86 | 4.97 | 4.85 | 4.93 | +0.82% | 4.44 | 5.82% |
| 2025-11-17 | 4.83 | 4.89 | 4.79 | 4.89 | +0.62% | 2.25 | 2.99% |
| 2025-11-14 | 4.89 | 4.92 | 4.85 | 4.86 | -1.02% | 2.31 | 3.05% |
| 2025-11-13 | 4.87 | 4.91 | 4.84 | 4.91 | +1.03% | 2.36 | 3.12% |
| 2025-11-12 | 4.87 | 4.90 | 4.81 | 4.86 | -0.82% | 2.57 | 3.41% |
| 2025-11-11 | 4.93 | 4.95 | 4.89 | 4.90 | -1.01% | 2.44 | 3.21% |
| 2025-11-10 | 4.86 | 4.95 | 4.85 | 4.95 | +1.23% | 2.72 | 3.57% |
| 2025-11-07 | 4.93 | 4.95 | 4.89 | 4.89 | -1.41% | 3.13 | 4.11% |
| 2025-11-06 | 5.06 | 5.06 | 4.93 | 4.96 | -1.98% | 4.45 | 5.79% |
| 2025-11-05 | 5.01 | 5.09 | 4.96 | 5.06 | 0.00% | 3.61 | 4.62% |
| 2025-11-04 | 5.14 | 5.16 | 5.03 | 5.06 | -1.56% | 4.64 | 5.92% |
| 2025-11-03 | 5.08 | 5.21 | 5.03 | 5.14 | -0.96% | 6.02 | 7.61% |
| 2025-10-31 | 5.18 | 5.27 | 5.13 | 5.19 | +2.17% | 9.25 | 11.50% |
| 2025-10-30 | 5.16 | 5.25 | 5.06 | 5.08 | -3.42% | 9.17 | 11.54% |
| 2025-10-29 | 4.95 | 5.51 | 4.90 | 5.26 | +4.99% | 14.48 | 17.96% |
| 2025-10-28 | 5.04 | 5.09 | 4.97 | 5.01 | -2.15% | 6.05 | 7.77% |
| 2025-10-27 | 5.02 | 5.18 | 4.93 | 5.12 | +4.07% | 10.75 | 13.69% |
| 2025-10-24 | 4.86 | 4.99 | 4.83 | 4.92 | +1.44% | 4.82 | 6.34% |