跨境通(002640)股票信息
| 股票代码 | 002640 |
| 股票名称 | 跨境通 |
| 最新价/元 | 2.67 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 9.88 |
| 买入/元 | 2.66 |
| 卖出/元 | 2.67 |
| 昨收/元 | 2.43 |
| 今开/元 | 2.45 |
| 最高/元 | 2.67 |
| 最低/元 | 2.36 |
| 成交量/手 | 4642362.13 |
| 成交额/万 | 117128.75 |
| 股净值/元 | -430.65 |
| 市净率 | 3.12 |
| 总市值/万 | 415997.04 |
| 流通值/万 | 380981.76 |
| 换手率/% | 32.53 |
| 入市日期 | 2011-12-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
跨境通(002640)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.45 | 2.67 | 0.24 | 9.88 | 4642362.13 | 117128.75 | 32.53 |
| 2024-09-27 | 2.51 | 2.43 | 0.00 | 0.00 | 3784669.35 | 95130.91 | 26.52 |
| 2024-09-26 | 2.24 | 2.43 | 0.22 | 9.96 | 4226082.74 | 99996.98 | 29.62 |
| 2024-09-25 | 2.01 | 2.21 | 0.20 | 9.95 | 2821854.21 | 59703.96 | 19.78 |
| 2024-09-24 | 1.83 | 2.01 | 0.18 | 9.84 | 3478585.73 | 68462.13 | 24.38 |
| 2024-09-23 | 1.73 | 1.83 | 0.10 | 5.78 | 2291737.26 | 40580.59 | 16.06 |
| 2024-09-20 | 1.79 | 1.73 | -0.09 | -4.95 | 1891464.46 | 33269.54 | 13.26 |
| 2024-09-19 | 1.64 | 1.82 | 0.01 | 0.55 | 2489375.78 | 44021.32 | 17.45 |
| 2024-09-18 | 1.83 | 1.81 | -0.20 | -9.95 | 1173271.14 | 21335.04 | 8.22 |
| 2024-09-13 | 2.00 | 2.01 | -0.12 | -5.63 | 3637524.73 | 75475.40 | 25.49 |
| 2024-09-12 | 1.95 | 2.13 | 0.19 | 9.79 | 3756414.81 | 78543.44 | 26.33 |
| 2024-09-11 | 2.02 | 1.94 | -0.21 | -9.77 | 3285420.28 | 64662.86 | 23.02 |
| 2024-09-10 | 2.09 | 2.15 | 0.20 | 10.26 | 2879201.50 | 60198.44 | 20.18 |
| 2024-09-09 | 1.86 | 1.95 | 0.18 | 10.17 | 2990084.45 | 56829.92 | 20.96 |
| 2024-09-06 | 1.64 | 1.77 | 0.16 | 9.94 | 983443.48 | 16835.60 | 6.89 |
| 2024-09-05 | 1.46 | 1.61 | 0.15 | 10.27 | 1416385.50 | 22342.24 | 9.93 |
| 2024-09-04 | 1.46 | 1.46 | -0.02 | -1.35 | 384259.47 | 5648.82 | 2.69 |
| 2024-09-03 | 1.49 | 1.48 | 0.01 | 0.68 | 480714.00 | 7224.29 | 3.37 |
| 2024-09-02 | 1.49 | 1.47 | -0.02 | -1.34 | 594819.00 | 8888.35 | 4.17 |
| 2024-08-30 | 1.42 | 1.49 | 0.05 | 3.47 | 759019.46 | 11253.79 | 5.32 |
| 2024-08-29 | 1.39 | 1.44 | 0.05 | 3.60 | 427239.06 | 6078.40 | 2.99 |
| 2024-08-28 | 1.38 | 1.39 | 0.01 | 0.73 | 337086.02 | 4670.65 | 2.36 |
| 2024-08-27 | 1.38 | 1.38 | -0.01 | -0.72 | 286584.46 | 3949.76 | 2.01 |
| 2024-08-26 | 1.39 | 1.39 | 0.01 | 0.73 | 337561.00 | 4697.62 | 2.37 |
| 2024-08-23 | 1.39 | 1.38 | -0.02 | -1.43 | 466393.80 | 6441.67 | 3.27 |
| 2024-08-22 | 1.45 | 1.40 | -0.06 | -4.11 | 732115.51 | 10528.21 | 5.13 |
| 2024-08-21 | 1.52 | 1.46 | -0.09 | -5.81 | 1008027.00 | 15009.68 | 7.06 |
| 2024-08-20 | 1.57 | 1.55 | -0.04 | -2.52 | 1467113.01 | 23233.01 | 10.28 |
| 2024-08-19 | 1.45 | 1.59 | 0.11 | 7.43 | 1620354.01 | 25332.98 | 11.36 |
| 2024-08-16 | 1.52 | 1.48 | -0.05 | -3.27 | 473346.01 | 7107.50 | 3.32 |
| 2024-08-15 | 1.45 | 1.53 | 0.07 | 4.80 | 673733.00 | 10057.40 | 4.72 |
| 2024-08-14 | 1.45 | 1.46 | 0.01 | 0.69 | 336404.67 | 4878.42 | 2.36 |
| 2024-08-13 | 1.42 | 1.45 | 0.02 | 1.40 | 514225.00 | 7358.50 | 3.60 |
| 2024-08-12 | 1.49 | 1.43 | -0.07 | -4.67 | 555414.67 | 8060.14 | 3.89 |
| 2024-08-09 | 1.51 | 1.50 | 0.00 | 0.00 | 519507.00 | 7874.23 | 3.64 |
| 2024-08-08 | 1.49 | 1.50 | 0.01 | 0.67 | 652442.51 | 9757.15 | 4.57 |
| 2024-08-07 | 1.53 | 1.49 | -0.06 | -3.87 | 708650.00 | 10673.64 | 4.97 |
| 2024-08-06 | 1.53 | 1.55 | -0.01 | -0.64 | 1158446.33 | 17939.12 | 8.12 |
| 2024-08-05 | 1.48 | 1.56 | 0.07 | 4.70 | 1699652.33 | 26904.71 | 11.91 |
| 2024-08-02 | 1.53 | 1.49 | -0.05 | -3.25 | 630050.96 | 9551.45 | 4.42 |
| 2024-08-01 | 1.50 | 1.54 | 0.04 | 2.67 | 888061.66 | 13541.66 | 6.22 |
| 2024-07-31 | 1.44 | 1.50 | 0.05 | 3.45 | 732529.26 | 10907.22 | 5.13 |
| 2024-07-30 | 1.41 | 1.45 | 0.04 | 2.84 | 711890.00 | 10347.29 | 4.99 |
| 2024-07-29 | 1.39 | 1.41 | 0.01 | 0.71 | 396392.00 | 5559.81 | 2.78 |
| 2024-07-26 | 1.36 | 1.40 | 0.04 | 2.94 | 375800.00 | 5239.69 | 2.63 |
| 2024-07-25 | 1.33 | 1.36 | 0.02 | 1.49 | 214848.78 | 2899.03 | 1.51 |
| 2024-07-24 | 1.40 | 1.34 | -0.04 | -2.90 | 292579.78 | 3993.04 | 2.05 |
| 2024-07-23 | 1.40 | 1.38 | -0.03 | -2.13 | 325941.78 | 4586.63 | 2.28 |
| 2024-07-22 | 1.37 | 1.41 | 0.04 | 2.92 | 475122.42 | 6572.78 | 3.33 |
| 2024-07-19 | 1.36 | 1.37 | 0.00 | 0.00 | 237328.00 | 3239.94 | 1.66 |
| 2024-07-18 | 1.40 | 1.37 | -0.03 | -2.14 | 336634.00 | 4594.31 | 2.36 |
| 2024-07-17 | 1.41 | 1.40 | -0.01 | -0.71 | 264270.00 | 3724.55 | 1.85 |
| 2024-07-16 | 1.38 | 1.41 | 0.02 | 1.44 | 384024.00 | 5405.42 | 2.69 |
| 2024-07-15 | 1.41 | 1.39 | 0.01 | 0.73 | 376201.00 | 5283.39 | 2.64 |
| 2024-07-12 | 1.37 | 1.38 | 0.00 | 0.00 | 524245.78 | 7366.86 | 3.68 |
| 2024-07-11 | 1.29 | 1.38 | 0.10 | 7.81 | 651476.69 | 8798.87 | 4.58 |
| 2024-07-10 | 1.33 | 1.28 | -0.06 | -4.48 | 292047.00 | 3812.45 | 2.05 |
| 2024-07-09 | 1.33 | 1.34 | 0.00 | 0.00 | 401995.00 | 5326.33 | 2.82 |
| 2024-07-08 | 1.39 | 1.34 | -0.07 | -4.97 | 365184.48 | 4944.89 | 2.57 |
| 2024-07-05 | 1.36 | 1.41 | 0.03 | 2.17 | 450644.69 | 6276.18 | 3.17 |
| 2024-07-04 | 1.48 | 1.38 | -0.11 | -7.38 | 716966.69 | 10056.68 | 5.04 |
| 2024-07-03 | 1.41 | 1.49 | 0.08 | 5.67 | 926449.69 | 13727.29 | 6.51 |
| 2024-07-02 | 1.36 | 1.41 | 0.06 | 4.44 | 628318.69 | 8830.95 | 4.41 |
| 2024-07-01 | 1.32 | 1.35 | 0.04 | 3.05 | 398452.00 | 5332.20 | 2.80 |
| 2024-06-28 | 1.35 | 1.31 | -0.04 | -2.96 | 434721.95 | 5831.98 | 3.05 |
| 2024-06-27 | 1.36 | 1.35 | -0.03 | -2.17 | 534760.92 | 7317.50 | 3.76 |
| 2024-06-26 | 1.26 | 1.38 | 0.10 | 7.81 | 939382.87 | 12596.25 | 6.60 |
| 2024-06-25 | 1.22 | 1.28 | 0.00 | 0.00 | 723950.40 | 9259.82 | 5.09 |
| 2024-06-24 | 1.31 | 1.28 | -0.12 | -8.57 | 1224852.15 | 15898.54 | 8.61 |
| 2024-06-21 | 1.52 | 1.40 | -0.15 | -9.68 | 960545.00 | 13791.82 | 6.75 |
| 2024-06-20 | 1.59 | 1.55 | -0.06 | -3.73 | 1107056.27 | 16972.08 | 7.78 |
| 2024-06-19 | 1.67 | 1.61 | -0.07 | -4.17 | 405215.00 | 6632.92 | 2.85 |
| 2024-06-18 | 1.69 | 1.68 | 0.01 | 0.60 | 318540.60 | 5332.40 | 2.24 |
| 2024-06-17 | 1.65 | 1.67 | -0.02 | -1.18 | 288008.00 | 4785.80 | 2.02 |
| 2024-06-14 | 1.71 | 1.69 | -0.03 | -1.74 | 411219.00 | 6922.55 | 2.89 |
| 2024-06-13 | 1.74 | 1.72 | -0.06 | -3.37 | 640065.00 | 11082.48 | 4.50 |
| 2024-06-12 | 1.80 | 1.78 | 0.09 | 5.33 | 953715.00 | 16920.46 | 6.70 |
| 2024-06-11 | 1.69 | 1.69 | -0.04 | -2.31 | 709116.35 | 11890.45 | 4.98 |
| 2024-06-07 | 1.70 | 1.73 | 0.06 | 3.59 | 1123103.72 | 19687.25 | 7.89 |
| 2024-06-06 | 1.73 | 1.67 | -0.19 | -10.22 | 1307588.80 | 22449.28 | 9.19 |
| 2024-06-05 | 2.04 | 1.86 | -0.21 | -10.15 | 1288888.35 | 24376.18 | 9.06 |
| 2024-06-04 | 2.16 | 2.07 | -0.12 | -5.48 | 849546.00 | 17652.98 | 5.97 |
| 2024-06-03 | 2.30 | 2.19 | -0.13 | -5.60 | 759380.00 | 16881.17 | 5.34 |
| 2024-05-31 | 2.32 | 2.32 | -0.01 | -0.43 | 528423.00 | 12262.85 | 3.71 |
| 2024-05-30 | 2.41 | 2.33 | -0.13 | -5.29 | 927230.00 | 21912.68 | 6.51 |
| 2024-05-29 | 2.32 | 2.46 | 0.07 | 2.93 | 1551973.77 | 37172.81 | 10.90 |
| 2024-05-28 | 2.55 | 2.39 | -0.06 | -2.45 | 2109593.33 | 52472.44 | 14.82 |
| 2024-05-27 | 2.39 | 2.45 | 0.22 | 9.87 | 844316.00 | 20511.31 | 5.93 |
| 2024-05-24 | 2.27 | 2.23 | -0.03 | -1.33 | 355856.00 | 7962.91 | 2.50 |
| 2024-05-23 | 2.34 | 2.26 | -0.09 | -3.83 | 549967.00 | 12578.13 | 3.86 |
| 2024-05-22 | 2.33 | 2.35 | 0.00 | 0.00 | 706585.74 | 16631.37 | 4.96 |
| 2024-05-21 | 2.26 | 2.35 | 0.11 | 4.91 | 1332096.00 | 31520.37 | 9.36 |
| 2024-05-20 | 2.26 | 2.24 | -0.06 | -2.61 | 656569.00 | 14779.35 | 4.61 |
| 2024-05-17 | 2.23 | 2.30 | 0.08 | 3.60 | 1098640.26 | 25654.35 | 7.72 |
| 2024-05-16 | 2.20 | 2.22 | 0.02 | 0.91 | 403168.00 | 9030.64 | 2.83 |
| 2024-05-15 | 2.21 | 2.20 | -0.03 | -1.35 | 308633.00 | 6803.16 | 2.17 |
| 2024-05-14 | 2.24 | 2.23 | -0.03 | -1.33 | 462390.00 | 10331.97 | 3.25 |
| 2024-05-13 | 2.21 | 2.26 | 0.03 | 1.35 | 531003.00 | 11910.26 | 3.73 |
| 2024-05-10 | 2.25 | 2.23 | -0.02 | -0.89 | 282084.00 | 6282.01 | 1.98 |
| 2024-05-09 | 2.21 | 2.25 | 0.02 | 0.90 | 328239.97 | 7440.77 | 2.31 |
日K线
周K线
月K线
