跨境通(002640)股票行情 跨境通股票行情 002640股票行情_爱股网
跨境通(002640)股票行情
跨境通(002640)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 4.86 | 4.92 | 0.07 | 1.44% | 4.83 | 4.99 | 982040 | 48191.71 | 6.34% |
| 2025-10-23 | 4.83 | 4.85 | -0.01 | -0.21% | 4.73 | 4.86 | 623451 | 29854.03 | 4.03% |
| 2025-10-22 | 4.84 | 4.86 | -0.02 | -0.41% | 4.83 | 4.91 | 481948 | 23502.51 | 3.11% |
| 2025-10-21 | 4.83 | 4.88 | 0.05 | 1.04% | 4.78 | 4.88 | 536794 | 25978.36 | 3.47% |
| 2025-10-20 | 4.80 | 4.83 | 0.04 | 0.84% | 4.79 | 4.85 | 454907 | 21938.56 | 2.94% |
| 2025-10-17 | 4.90 | 4.79 | -0.13 | -2.64% | 4.78 | 4.95 | 666775 | 32319.62 | 4.31% |
| 2025-10-16 | 4.99 | 4.92 | -0.12 | -2.38% | 4.90 | 5.02 | 752263 | 37180.89 | 4.86% |
| 2025-10-15 | 4.91 | 5.04 | 0.13 | 2.65% | 4.83 | 5.08 | 1198141 | 59821.11 | 7.74% |
| 2025-10-14 | 4.96 | 4.91 | -0.04 | -0.81% | 4.88 | 5.03 | 879002 | 43551.01 | 5.68% |
| 2025-10-13 | 4.75 | 4.95 | -0.06 | -1.20% | 4.61 | 4.95 | 872201 | 42130.04 | 5.63% |
| 2025-10-10 | 5.00 | 5.01 | -0.01 | -0.20% | 4.95 | 5.05 | 854373 | 42790.59 | 5.52% |
| 2025-10-09 | 4.95 | 5.02 | 0.05 | 1.01% | 4.90 | 5.03 | 902335 | 44977.68 | 5.83% |
| 2025-09-30 | 5.00 | 4.97 | -0.03 | -0.60% | 4.97 | 5.08 | 857517 | 42834.89 | 5.54% |
| 2025-09-29 | 5.04 | 5.00 | -0.10 | -1.96% | 4.87 | 5.05 | 1101357 | 54708.55 | 7.11% |
| 2025-09-26 | 5.07 | 5.10 | 0.09 | 1.80% | 5.04 | 5.24 | 1360300 | 69821.22 | 8.79% |
| 2025-09-25 | 5.09 | 5.01 | -0.06 | -1.18% | 5.01 | 5.11 | 1058060 | 53431.05 | 6.83% |
| 2025-09-24 | 4.91 | 5.07 | 0.02 | 0.40% | 4.84 | 5.15 | 1353591 | 68080.69 | 8.74% |
| 2025-09-23 | 5.23 | 5.05 | -0.28 | -5.25% | 4.91 | 5.26 | 2398575 | 120348.49 | 15.49% |
| 2025-09-22 | 5.68 | 5.33 | -0.54 | -9.20% | 5.28 | 5.68 | 3451183 | 186490.42 | 22.29% |
| 2025-09-19 | 5.76 | 5.87 | 0.16 | 2.80% | 5.68 | 5.99 | 3246413 | 189977.62 | 20.97% |
| 2025-09-18 | 5.90 | 5.71 | -0.19 | -3.22% | 5.61 | 5.96 | 2620413 | 152098.94 | 16.92% |
| 2025-09-17 | 5.88 | 5.90 | -0.13 | -2.16% | 5.79 | 6.03 | 3581054 | 211587.08 | 23.13% |
| 2025-09-16 | 5.64 | 6.03 | 0.42 | 7.49% | 5.64 | 6.17 | 5397896 | 325659.69 | 34.86% |
| 2025-09-15 | 5.73 | 5.61 | -0.09 | -1.58% | 5.60 | 5.75 | 1208040 | 68219.66 | 7.80% |
| 2025-09-12 | 5.65 | 5.70 | 0.01 | 0.18% | 5.61 | 5.78 | 1681532 | 96287.95 | 10.86% |
| 2025-09-11 | 5.60 | 5.69 | 0.02 | 0.35% | 5.46 | 5.78 | 1837112 | 102694.33 | 11.87% |
| 2025-09-10 | 5.70 | 5.67 | -0.11 | -1.90% | 5.61 | 5.78 | 1695155 | 95848.34 | 10.95% |
| 2025-09-09 | 5.53 | 5.78 | 0.25 | 4.52% | 5.45 | 5.81 | 2856032 | 163176.61 | 18.45% |
| 2025-09-08 | 5.52 | 5.53 | 0.03 | 0.55% | 5.47 | 5.65 | 1388339 | 77099.87 | 8.97% |
| 2025-09-05 | 5.42 | 5.50 | 0.08 | 1.48% | 5.20 | 5.50 | 1495491 | 80347.48 | 9.66% |
| 2025-09-04 | 5.30 | 5.42 | 0.09 | 1.69% | 5.28 | 5.51 | 1576830 | 85597.51 | 10.18% |
| 2025-09-03 | 5.52 | 5.33 | -0.17 | -3.09% | 5.30 | 5.56 | 1286434 | 69908.13 | 8.31% |
| 2025-09-02 | 5.69 | 5.50 | -0.20 | -3.51% | 5.44 | 5.69 | 1523878 | 84610.70 | 9.84% |
| 2025-09-01 | 5.67 | 5.70 | 0.04 | 0.71% | 5.65 | 5.75 | 1417575 | 80829.55 | 9.16% |
| 2025-08-29 | 5.76 | 5.66 | -0.14 | -2.41% | 5.64 | 5.86 | 1777612 | 101649.78 | 12.72% |
| 2025-08-28 | 5.87 | 5.80 | -0.19 | -3.17% | 5.50 | 5.96 | 3277003 | 188686.73 | 23.45% |
| 2025-08-27 | 5.90 | 5.99 | 0.02 | 0.34% | 5.85 | 6.38 | 4380014 | 266780.97 | 31.35% |
| 2025-08-26 | 6.02 | 5.97 | -0.22 | -3.55% | 5.86 | 6.04 | 3054995 | 182067.38 | 21.87% |
| 2025-08-25 | 5.98 | 6.19 | 0.26 | 4.38% | 5.85 | 6.48 | 5103000 | 313800.75 | 36.52% |
| 2025-08-22 | 6.00 | 5.93 | -0.13 | -2.15% | 5.63 | 6.36 | 5950947 | 359777.72 | 42.59% |
| 2025-08-21 | 5.53 | 6.06 | 0.55 | 9.98% | 5.53 | 6.06 | 3613123 | 212487.33 | 25.86% |
| 2025-08-20 | 5.34 | 5.51 | 0.17 | 3.18% | 5.24 | 5.65 | 2908043 | 158438.14 | 20.81% |
| 2025-08-19 | 5.24 | 5.34 | 0.10 | 1.91% | 5.20 | 5.36 | 1927918 | 102099.88 | 13.80% |
| 2025-08-18 | 5.21 | 5.24 | 0.03 | 0.58% | 5.18 | 5.26 | 1266537 | 66352.62 | 9.06% |
| 2025-08-15 | 5.15 | 5.21 | 0.02 | 0.39% | 5.10 | 5.23 | 988460 | 51091.55 | 7.07% |
| 2025-08-14 | 5.23 | 5.19 | -0.07 | -1.33% | 5.16 | 5.29 | 1109669 | 57853.82 | 7.94% |
| 2025-08-13 | 5.32 | 5.26 | -0.10 | -1.87% | 5.21 | 5.34 | 1481091 | 77638.25 | 10.60% |
| 2025-08-12 | 5.25 | 5.36 | 0.16 | 3.08% | 5.23 | 5.40 | 2081008 | 110934.98 | 14.89% |
| 2025-08-11 | 5.16 | 5.20 | 0.01 | 0.19% | 5.16 | 5.20 | 776700 | 40287.17 | 5.56% |
| 2025-08-08 | 5.26 | 5.19 | -0.11 | -2.08% | 5.17 | 5.27 | 1023695 | 53212.61 | 7.33% |
| 2025-08-07 | 5.24 | 5.30 | 0.06 | 1.15% | 5.23 | 5.39 | 1355417 | 72160.67 | 9.70% |
| 2025-08-06 | 5.26 | 5.24 | -0.02 | -0.38% | 5.20 | 5.26 | 817038 | 42748.45 | 5.85% |
| 2025-08-05 | 5.21 | 5.26 | 0.04 | 0.77% | 5.19 | 5.27 | 920264 | 48151.23 | 6.59% |
| 2025-08-04 | 5.25 | 5.22 | -0.07 | -1.32% | 5.15 | 5.25 | 957822 | 49647.45 | 6.86% |
| 2025-08-01 | 5.24 | 5.29 | 0.01 | 0.19% | 5.19 | 5.32 | 1063972 | 55844.50 | 7.62% |
| 2025-07-31 | 5.38 | 5.28 | -0.16 | -2.94% | 5.24 | 5.44 | 1629339 | 86831.96 | 11.66% |
| 2025-07-30 | 5.55 | 5.44 | -0.18 | -3.20% | 5.40 | 5.56 | 1871472 | 102153.79 | 13.39% |
| 2025-07-29 | 5.68 | 5.62 | -0.02 | -0.35% | 5.53 | 5.80 | 2283581 | 129458.69 | 16.34% |
| 2025-07-28 | 5.55 | 5.64 | 0.07 | 1.26% | 5.48 | 5.67 | 1943674 | 108990.41 | 13.91% |
| 2025-07-25 | 5.55 | 5.57 | -0.01 | -0.18% | 5.48 | 5.77 | 2094402 | 117755.83 | 14.99% |
| 2025-07-24 | 5.59 | 5.58 | -0.10 | -1.76% | 5.51 | 5.61 | 2004413 | 111463.02 | 14.35% |
| 2025-07-23 | 5.41 | 5.68 | 0.22 | 4.03% | 5.30 | 5.74 | 3626423 | 201757.19 | 25.96% |
| 2025-07-22 | 5.53 | 5.46 | -0.03 | -0.55% | 5.40 | 5.60 | 2122248 | 116435.23 | 15.19% |
| 2025-07-21 | 5.41 | 5.49 | -0.04 | -0.72% | 5.36 | 5.53 | 1676902 | 91567.98 | 12.00% |
| 2025-07-18 | 5.58 | 5.53 | -0.16 | -2.81% | 5.53 | 5.69 | 2409035 | 134558.11 | 17.24% |
| 2025-07-17 | 5.42 | 5.69 | 0.28 | 5.18% | 5.39 | 5.86 | 3813169 | 213513.05 | 27.29% |
| 2025-07-16 | 5.36 | 5.41 | -0.06 | -1.10% | 5.36 | 5.57 | 2106493 | 114554.49 | 15.08% |
| 2025-07-15 | 5.53 | 5.47 | -0.16 | -2.84% | 5.41 | 5.78 | 3223170 | 179069.48 | 23.07% |
| 2025-07-14 | 6.00 | 5.63 | -0.40 | -6.63% | 5.61 | 6.04 | 4335865 | 247705.73 | 31.03% |
| 2025-07-11 | 5.89 | 6.03 | 0.03 | 0.50% | 5.53 | 6.42 | 6979160 | 407166.09 | 49.95% |
| 2025-07-10 | 5.68 | 6.00 | 0.55 | 10.09% | 5.66 | 6.00 | 6967805 | 409115.56 | 49.87% |
| 2025-07-09 | 4.95 | 5.45 | 0.50 | 10.10% | 4.93 | 5.45 | 4567406 | 241064.55 | 32.69% |
| 2025-07-08 | 4.83 | 4.95 | 0.05 | 1.02% | 4.81 | 5.12 | 2466727 | 122623.73 | 17.66% |
| 2025-07-07 | 4.79 | 4.90 | 0.13 | 2.73% | 4.78 | 4.99 | 2503491 | 122761.42 | 17.92% |
| 2025-07-04 | 4.79 | 4.77 | -0.02 | -0.42% | 4.71 | 4.82 | 1199223 | 56988.31 | 8.58% |
| 2025-07-03 | 4.80 | 4.79 | 0.01 | 0.21% | 4.73 | 4.82 | 1254061 | 59888.89 | 8.98% |
| 2025-07-02 | 4.83 | 4.78 | -0.07 | -1.44% | 4.73 | 4.85 | 1534727 | 73155.73 | 10.98% |
| 2025-07-01 | 4.98 | 4.85 | -0.16 | -3.19% | 4.81 | 5.00 | 2460602 | 119652.13 | 17.61% |
| 2025-06-30 | 4.73 | 5.01 | 0.30 | 6.37% | 4.68 | 5.15 | 3983439 | 197794.80 | 28.51% |
| 2025-06-27 | 4.79 | 4.71 | -0.06 | -1.26% | 4.71 | 4.88 | 1703876 | 80938.55 | 12.20% |
深证大盘股票行情在线 K线走势图
跨境通(002640)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
