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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.88 | 6.03 | 5.79 | 5.90 | -2.16% | 21.16 | 23.13% |
| 2025-09-16 | 5.64 | 6.17 | 5.64 | 6.03 | +7.49% | 32.57 | 34.86% |
| 2025-09-15 | 5.73 | 5.75 | 5.60 | 5.61 | -1.58% | 6.82 | 7.80% |
| 2025-09-12 | 5.65 | 5.78 | 5.61 | 5.70 | +0.18% | 9.63 | 10.86% |
| 2025-09-11 | 5.60 | 5.78 | 5.46 | 5.69 | +0.35% | 10.27 | 11.87% |
| 2025-09-10 | 5.70 | 5.78 | 5.61 | 5.67 | -1.90% | 9.58 | 10.95% |
| 2025-09-09 | 5.53 | 5.81 | 5.45 | 5.78 | +4.52% | 16.32 | 18.45% |
| 2025-09-08 | 5.52 | 5.65 | 5.47 | 5.53 | +0.55% | 7.71 | 8.97% |
| 2025-09-05 | 5.42 | 5.50 | 5.20 | 5.50 | +1.48% | 8.03 | 9.66% |
| 2025-09-04 | 5.30 | 5.51 | 5.28 | 5.42 | +1.69% | 8.56 | 10.18% |
| 2025-09-03 | 5.52 | 5.56 | 5.30 | 5.33 | -3.09% | 6.99 | 8.31% |
| 2025-09-02 | 5.69 | 5.69 | 5.44 | 5.50 | -3.51% | 8.46 | 9.84% |
| 2025-09-01 | 5.67 | 5.75 | 5.65 | 5.70 | +0.71% | 8.08 | 9.16% |
| 2025-08-29 | 5.76 | 5.86 | 5.64 | 5.66 | -2.41% | 10.16 | 12.72% |
| 2025-08-28 | 5.87 | 5.96 | 5.50 | 5.80 | -3.17% | 18.87 | 23.45% |
| 2025-08-27 | 5.90 | 6.38 | 5.85 | 5.99 | +0.34% | 26.68 | 31.35% |
| 2025-08-26 | 6.02 | 6.04 | 5.86 | 5.97 | -3.55% | 18.21 | 21.87% |
| 2025-08-25 | 5.98 | 6.48 | 5.85 | 6.19 | +4.38% | 31.38 | 36.52% |
| 2025-08-22 | 6.00 | 6.36 | 5.63 | 5.93 | -2.15% | 35.98 | 42.59% |
| 2025-08-21 | 5.53 | 6.06 | 5.53 | 6.06 | +9.98% | 21.25 | 25.86% |