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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.83 | 4.86 | 4.73 | 4.85 | -0.21% | 2.99 | 4.03% |
| 2025-10-22 | 4.84 | 4.91 | 4.83 | 4.86 | -0.41% | 2.35 | 3.11% |
| 2025-10-21 | 4.83 | 4.88 | 4.78 | 4.88 | +1.04% | 2.60 | 3.47% |
| 2025-10-20 | 4.80 | 4.85 | 4.79 | 4.83 | +0.84% | 2.19 | 2.94% |
| 2025-10-17 | 4.90 | 4.95 | 4.78 | 4.79 | -2.64% | 3.23 | 4.31% |
| 2025-10-16 | 4.99 | 5.02 | 4.90 | 4.92 | -2.38% | 3.72 | 4.86% |
| 2025-10-15 | 4.91 | 5.08 | 4.83 | 5.04 | +2.65% | 5.98 | 7.74% |
| 2025-10-14 | 4.96 | 5.03 | 4.88 | 4.91 | -0.81% | 4.36 | 5.68% |
| 2025-10-13 | 4.75 | 4.95 | 4.61 | 4.95 | -1.20% | 4.21 | 5.63% |
| 2025-10-10 | 5.00 | 5.05 | 4.95 | 5.01 | -0.20% | 4.28 | 5.52% |
| 2025-10-09 | 4.95 | 5.03 | 4.90 | 5.02 | +1.01% | 4.50 | 5.83% |
| 2025-09-30 | 5.00 | 5.08 | 4.97 | 4.97 | -0.60% | 4.28 | 5.54% |
| 2025-09-29 | 5.04 | 5.05 | 4.87 | 5.00 | -1.96% | 5.47 | 7.11% |
| 2025-09-26 | 5.07 | 5.24 | 5.04 | 5.10 | +1.80% | 6.98 | 8.79% |
| 2025-09-25 | 5.09 | 5.11 | 5.01 | 5.01 | -1.18% | 5.34 | 6.83% |
| 2025-09-24 | 4.91 | 5.15 | 4.84 | 5.07 | +0.40% | 6.81 | 8.74% |
| 2025-09-23 | 5.23 | 5.26 | 4.91 | 5.05 | -5.25% | 12.03 | 15.49% |
| 2025-09-22 | 5.68 | 5.68 | 5.28 | 5.33 | -9.20% | 18.65 | 22.29% |
| 2025-09-19 | 5.76 | 5.99 | 5.68 | 5.87 | +2.80% | 19.00 | 20.97% |
| 2025-09-18 | 5.90 | 5.96 | 5.61 | 5.71 | -3.22% | 15.21 | 16.92% |