跨境通（002640）历史行情
以下为跨境通近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.680 | 3.730 | 3.750 | 3.480 | 0.030 | 0.811% | 212.59万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.810 | 3.700 | 3.870 | 3.670 | -0.210 | -5.371% | 251.38万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.810 | 3.910 | 4.070 | 3.760 | -0.030 | -0.761% | 35,955.89万 | 14.01亿 | 23.223% |
| 2026-10-06 | 3.810 | 3.910 | 4.070 | 3.760 | -0.030 | -0.761% | 35,955.89万 | 14.01亿 | 23.223% |
| 2026-10-05 | 3.810 | 3.910 | 4.070 | 3.760 | -0.030 | -0.761% | 35,955.89万 | 14.01亿 | 23.223% |
| 2026-10-02 | 3.810 | 3.910 | 4.070 | 3.760 | -0.030 | -0.761% | 35,955.89万 | 14.01亿 | 23.223% |
| 2026-10-01 | 3.810 | 3.910 | 4.070 | 3.760 | -0.030 | -0.761% | 35,955.89万 | 14.01亿 | 23.223% |
| 2026-09-30 | 3.810 | 3.910 | 4.070 | 3.760 | -0.030 | -0.761% | 359.56万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.050 | 3.940 | 4.220 | 3.890 | -0.020 | -0.505% | 472.26万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.800 | 3.960 | 3.960 | 3.790 | 0.360 | 10.000% | 267.57万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.530 | 3.600 | 3.800 | 3.450 | 0.090 | 2.564% | 26,707.48万 | 9.62亿 | 17.250% |
| 2026-09-24 | 3.530 | 3.600 | 3.800 | 3.450 | 0.090 | 2.564% | 267.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.710 | 3.510 | 3.730 | 3.480 | -0.240 | -6.400% | 173.77万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.800 | 3.750 | 3.860 | 3.710 | -0.040 | -1.055% | 178.20万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.750 | 3.790 | 3.810 | 3.690 | 0.090 | 2.432% | 249.39万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.770 | 3.700 | 3.870 | 3.680 | -0.070 | -1.857% | 354.65万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.440 | 3.770 | 3.770 | 3.380 | 0.340 | 9.913% | 298.73万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.250 | 3.430 | 3.550 | 3.200 | 0.190 | 5.864% | 189.72万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.380 | 3.240 | 3.390 | 3.230 | -0.160 | -4.706% | 90.22万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.370 | 3.400 | 3.500 | 3.360 | -0.040 | -1.163% | 97.57万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.380 | 3.440 | 3.550 | 3.280 | 0.020 | 0.585% | 136.31万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.480 | 3.420 | 3.480 | 3.390 | -0.060 | -1.724% | 45.12万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.540 | 3.480 | 3.540 | 3.450 | -0.060 | -1.695% | 66.66万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.480 | 3.540 | 3.560 | 3.450 | 0.040 | 1.143% | 74.56万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.450 | 3.500 | 3.520 | 3.420 | 0.050 | 1.449% | 76.68万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.390 | 3.450 | 3.550 | 3.360 | 0.080 | 2.374% | 98.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.490 | 3.370 | 3.490 | 3.360 | -0.100 | -2.882% | 63.01万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.490 | 3.470 | 3.500 | 3.420 | -0.040 | -1.140% | 67.18万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.370 | 3.510 | 3.520 | 3.360 | 0.130 | 3.846% | 114.20万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.390 | 3.380 | 3.430 | 3.320 | -0.030 | -0.880% | 68.34万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.410 | 3.410 | 3.430 | 3.360 | 0.000 | 0.000% | 79.35万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.360 | 3.410 | 3.500 | 3.360 | 0.040 | 1.187% | 102.27万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.310 | 3.370 | 3.410 | 3.270 | 0.050 | 1.506% | 122.48万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.160 | 3.320 | 3.330 | 3.150 | 0.170 | 5.397% | 128.03万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.180 | 3.150 | 3.230 | 3.140 | -0.050 | -1.563% | 43.19万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.140 | 3.200 | 3.210 | 3.080 | 0.000 | 0.000% | 58.08万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.140 | 3.200 | 3.260 | 3.080 | 0.110 | 3.560% | 90.63万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.260 | 3.090 | 3.280 | 3.070 | -0.200 | -6.079% | 88.15万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.340 | 3.290 | 3.360 | 3.260 | -0.060 | -1.791% | 57.09万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.310 | 3.350 | 3.360 | 3.240 | 0.040 | 1.208% | 70.29万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.400 | 3.310 | 3.420 | 3.230 | -0.090 | -2.647% | 101.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.520 | 3.400 | 3.550 | 3.400 | -0.130 | -3.683% | 97.25万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.450 | 3.530 | 3.570 | 3.430 | 0.070 | 2.023% | 110.41万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.450 | 3.460 | 3.520 | 3.420 | -0.030 | -0.860% | 111.79万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.330 | 3.490 | 3.650 | 3.310 | 0.150 | 4.491% | 170.96万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.350 | 3.340 | 3.370 | 3.230 | -0.070 | -2.053% | 111.26万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.450 | 3.410 | 3.470 | 3.350 | -0.060 | -1.729% | 87.62万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.440 | 3.470 | 3.490 | 3.420 | 0.020 | 0.580% | 103.36万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.410 | 3.450 | 3.470 | 3.400 | 0.050 | 1.471% | 106.44万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.360 | 3.400 | 3.410 | 3.310 | 0.050 | 1.493% | 87.86万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.320 | 3.350 | 3.370 | 3.310 | 0.040 | 1.208% | 96.18万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.400 | 3.310 | 3.440 | 3.300 | -0.140 | -4.058% | 126.93万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.450 | 3.450 | 3.500 | 3.370 | 0.030 | 0.877% | 159.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.380 | 3.420 | 3.490 | 3.330 | 0.000 | 0.000% | 195.49万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.120 | 3.420 | 3.420 | 3.090 | 0.310 | 9.968% | 179.35万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.220 | 3.110 | 3.250 | 3.110 | -0.170 | -5.183% | 100.77万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.090 | 3.280 | 3.280 | 3.040 | 0.150 | 4.792% | 162.29万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.100 | 3.130 | 3.260 | 3.080 | -0.040 | -1.262% | 111.97万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.210 | 3.170 | 3.210 | 3.060 | -0.030 | -0.938% | 125.75万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.020 | 3.200 | 3.230 | 3.010 | 0.180 | 5.960% | 161.54万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.160 | 3.020 | 3.220 | 3.010 | -0.230 | -7.077% | 137.55万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.130 | 3.250 | 3.310 | 3.080 | 0.110 | 3.503% | 232.87万 | 0.00亿 | 0.000% |
| 2026-07-15 | 2.950 | 3.140 | 3.140 | 2.930 | 0.290 | 10.175% | 165.96万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.750 | 2.850 | 2.850 | 2.720 | 0.060 | 2.151% | 44.92万 | 0.00亿 | 0.000% |
| 2026-07-13 | 2.900 | 2.790 | 2.950 | 2.770 | -0.140 | -4.778% | 70.10万 | 0.00亿 | 0.000% |
| 2026-07-10 | 2.820 | 2.930 | 2.990 | 2.770 | 0.090 | 3.169% | 88.60万 | 0.00亿 | 0.000% |
| 2026-07-09 | 2.900 | 2.840 | 2.910 | 2.770 | -0.110 | -3.729% | 62.59万 | 0.00亿 | 0.000% |
| 2026-07-08 | 2.850 | 2.950 | 2.990 | 2.790 | 0.070 | 2.431% | 60.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 2.960 | 2.880 | 2.970 | 2.880 | -0.070 | -2.373% | 40.61万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.050 | 2.950 | 3.060 | 2.950 | -0.110 | -3.595% | 55.12万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.050 | 3.060 | 3.080 | 3.000 | 0.020 | 0.658% | 50.31万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.090 | 3.040 | 3.160 | 3.030 | -0.080 | -2.564% | 71.16万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.000 | 3.120 | 3.120 | 2.980 | 0.110 | 3.654% | 89.54万 | 0.00亿 | 0.000% |
| 2026-06-30 | 2.990 | 3.010 | 3.030 | 2.910 | 0.020 | 0.669% | 62.06万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.070 | 2.990 | 3.080 | 2.940 | -0.110 | -3.548% | 71.76万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.110 | 3.100 | 3.180 | 3.040 | -0.040 | -1.274% | 59.44万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.240 | 3.140 | 3.290 | 3.140 | -0.140 | -4.268% | 85.18万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.390 | 3.280 | 3.420 | 3.240 | -0.200 | -5.747% | 111.59万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.330 | 3.480 | 3.670 | 3.300 | 0.140 | 4.192% | 173.39万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.250 | 3.340 | 3.360 | 3.200 | 0.090 | 2.769% | 80.00万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.440 | 3.250 | 3.470 | 3.250 | -0.180 | -5.248% | 94.11万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.580 | 3.430 | 3.610 | 3.390 | -0.220 | -6.027% | 131.29万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.670 | 3.650 | 3.790 | 3.550 | 0.040 | 1.108% | 131.15万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.520 | 3.610 | 3.610 | 3.490 | 0.110 | 3.143% | 70.25万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.470 | 3.500 | 3.560 | 3.400 | 0.120 | 3.550% | 76.39万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.420 | 3.380 | 3.460 | 3.330 | -0.090 | -2.594% | 57.17万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.540 | 3.470 | 3.600 | 3.430 | -0.110 | -3.073% | 59.00万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.570 | 3.580 | 3.610 | 3.400 | 0.050 | 1.416% | 77.96万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.540 | 3.530 | 3.690 | 3.490 | -0.120 | -3.288% | 79.90万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.670 | 3.650 | 3.840 | 3.630 | -0.020 | -0.545% | 90.43万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.690 | 3.670 | 3.740 | 3.630 | -0.070 | -1.872% | 65.34万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.710 | 3.740 | 3.830 | 3.680 | 0.010 | 0.268% | 83.87万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.850 | 3.730 | 3.850 | 3.680 | -0.100 | -2.611% | 107.10万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.750 | 3.830 | 3.890 | 3.710 | 0.030 | 0.789% | 130.82万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.870 | 3.800 | 3.980 | 3.760 | -0.070 | -1.809% | 217.46万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.490 | 3.870 | 3.870 | 3.480 | 0.350 | 9.943% | 139.51万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.580 | 3.520 | 3.610 | 3.490 | -0.080 | -2.222% | 62.93万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.710 | 3.600 | 3.720 | 3.540 | -0.140 | -3.743% | 80.20万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.840 | 3.740 | 3.890 | 3.700 | -0.120 | -3.109% | 77.52万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.850 | 3.860 | 3.880 | 3.770 | 0.030 | 0.783% | 75.42万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.060 | 3.830 | 4.110 | 3.810 | -0.200 | -4.963% | 107.22万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.160 | 4.030 | 4.170 | 4.020 | -0.150 | -3.589% | 103.48万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.170 | 4.180 | 4.310 | 4.130 | -0.020 | -0.476% | 115.36万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.260 | 4.200 | 4.320 | 4.120 | -0.120 | -2.778% | 163.09万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.380 | 4.320 | 4.540 | 4.290 | -0.190 | -4.213% | 225.66万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.410 | 4.510 | 4.660 | 4.350 | 0.080 | 1.806% | 309.38万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.280 | 4.430 | 4.480 | 4.260 | 0.100 | 2.309% | 232.39万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.600 | 4.330 | 4.610 | 4.270 | -0.210 | -4.626% | 309.64万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.100 | 4.540 | 4.540 | 4.080 | 0.410 | 9.927% | 410.79万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.040 | 4.130 | 4.210 | 4.040 | 0.020 | 0.487% | 255.15万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.020 | 4.110 | 4.270 | 3.960 | 0.090 | 2.239% | 354.74万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.950 | 4.020 | 4.020 | 3.820 | 0.370 | 10.137% | 177.40万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.650 | 3.650 | 3.650 | 3.640 | 0.330 | 9.940% | 70.48万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.240 | 3.320 | 3.360 | 3.230 | 0.080 | 2.469% | 48.91万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.260 | 3.240 | 3.320 | 3.220 | -0.050 | -1.520% | 35.07万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.340 | 3.290 | 3.340 | 3.210 | -0.060 | -1.791% | 41.06万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.330 | 3.350 | 3.350 | 3.280 | 0.010 | 0.299% | 31.14万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.410 | 3.340 | 3.420 | 3.330 | -0.060 | -1.765% | 32.41万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.440 | 3.400 | 3.440 | 3.380 | -0.050 | -1.449% | 30.82万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.530 | 3.450 | 3.540 | 3.420 | -0.080 | -2.266% | 52.17万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.470 | 3.530 | 3.540 | 3.460 | 0.050 | 1.437% | 44.43万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.500 | 3.480 | 3.510 | 3.430 | -0.030 | -0.855% | 35.88万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.480 | 3.510 | 3.520 | 3.440 | 0.060 | 1.739% | 34.91万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.520 | 3.450 | 3.530 | 3.440 | -0.060 | -1.709% | 31.61万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.530 | 3.510 | 3.550 | 3.460 | -0.010 | -0.284% | 30.06万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.480 | 3.520 | 3.530 | 3.460 | 0.000 | 0.000% | 34.43万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.510 | 3.520 | 3.590 | 3.490 | 0.000 | 0.000% | 51.57万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.600 | 3.480 | 3.610 | 3.470 | 0.000 | 0.000% | 59.60万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.560 | 3.640 | 3.640 | 3.520 | 0.000 | 0.000% | 57.66万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.420 | 3.510 | 3.540 | 3.410 | 0.000 | 0.000% | 55.95万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.530 | 3.360 | 3.540 | 3.360 | 0.000 | 0.000% | 30.91万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.560 | 3.480 | 3.580 | 3.470 | 0.000 | 0.000% | 33.04万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.610 | 3.590 | 3.630 | 3.550 | 0.000 | 0.000% | 38.92万 | 0.00亿 | 0.000% |