*ST跨境

002640
🏛️ 中国 →
5.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 4.90 5.32 4.89 5.32 209.5M
2022-12-29 4.80 4.92 4.70 4.84 162.6M
2022-12-28 4.75 5.09 4.63 4.93 251.8M
2022-12-27 4.88 4.90 4.58 4.72 222.4M
2022-12-26 4.33 4.76 4.29 4.76 195.7M
2022-12-23 4.50 4.61 4.19 4.33 164.3M
2022-12-22 4.76 4.92 4.59 4.62 167.7M
2022-12-21 4.51 5.05 4.44 4.86 234.8M
2022-12-20 4.50 4.66 4.40 4.60 155.5M
2022-12-19 4.51 4.68 4.43 4.53 171.5M
2022-12-16 4.66 4.81 4.45 4.55 210.8M
2022-12-15 4.66 5.15 4.65 4.78 251.9M
2022-12-14 5.11 5.24 4.82 4.82 325.6M
2022-12-13 5.06 5.42 4.91 5.35 404.8M
2022-12-12 5.08 5.50 4.81 4.99 415.9M
2022-12-09 4.79 5.10 4.52 5.10 399.5M
2022-12-08 4.19 4.64 4.12 4.64 251.6M
2022-12-07 3.83 4.22 3.83 4.22 203.7M
2022-12-06 3.91 4.06 3.82 3.84 87.0M
2022-12-05 3.75 3.98 3.74 3.94 107.6M
2022-12-02 3.82 3.99 3.79 3.96 111.5M
2022-12-01 3.91 3.94 3.83 3.87 91.7M
2022-11-30 3.99 4.09 3.86 3.90 135.6M
2022-11-29 3.84 3.97 3.81 3.93 126.8M
2022-11-28 3.87 4.03 3.75 3.88 195.0M
2022-11-25 3.84 3.97 3.75 3.97 151.9M
2022-11-24 3.59 3.65 3.56 3.61 43.7M
2022-11-23 3.56 3.61 3.50 3.58 46.6M
2022-11-22 3.65 3.66 3.49 3.58 81.5M
2022-11-21 3.69 3.74 3.59 3.66 86.6M
2022-11-18 3.94 3.98 3.73 3.76 87.5M
2022-11-17 4.00 4.03 3.91 3.93 79.3M
2022-11-16 3.87 4.11 3.86 4.05 122.3M
2022-11-15 3.84 3.99 3.82 3.91 73.6M
2022-11-14 3.96 3.99 3.84 3.87 99.9M
2022-11-11 3.93 4.18 3.80 4.05 182.4M
2022-11-10 3.79 3.91 3.77 3.89 89.9M
2022-11-09 3.98 4.00 3.82 3.83 130.1M
2022-11-08 4.10 4.16 4.01 4.02 111.0M
2022-11-07 4.06 4.20 3.96 4.15 175.7M
2022-11-04 4.10 4.22 4.05 4.08 181.3M
2022-11-03 4.43 4.68 4.24 4.25 231.5M
2022-11-02 4.45 4.65 4.21 4.51 277.1M
2022-11-01 4.40 4.93 4.35 4.59 294.5M
2022-10-31 4.48 4.62 4.13 4.55 250.2M
2022-10-28 4.19 4.63 4.17 4.44 284.9M
2022-10-27 4.21 4.58 4.01 4.25 239.6M
2022-10-26 4.32 4.78 4.17 4.40 330.9M
2022-10-25 3.74 4.35 3.74 4.35 199.4M
2022-10-24 4.52 4.82 3.94 3.95 304.3M
2022-10-21 4.29 4.38 4.09 4.38 112.7M
2022-10-20 3.98 3.98 3.98 3.98 11.1M
2022-10-19 3.25 3.62 3.25 3.62 41.1M
2022-10-18 3.24 3.51 3.23 3.29 96.9M
2022-10-17 3.29 3.33 3.22 3.24 81.6M
2022-10-14 3.03 3.31 3.01 3.31 52.6M
2022-10-13 3.05 3.08 3.00 3.01 44.6M
2022-10-12 3.01 3.15 3.01 3.09 42.8M
2022-10-11 3.02 3.07 2.92 3.00 48.2M
2022-10-10 3.06 3.35 2.98 3.08 67.0M
2022-09-30 3.66 3.66 3.10 3.12 135.5M
2022-09-28 3.47 3.48 3.33 3.33 26.8M
2022-09-27 3.45 3.50 3.42 3.49 20.1M
2022-09-26 3.51 3.52 3.41 3.44 20.7M
2022-09-23 3.57 3.64 3.52 3.55 28.5M
2022-09-22 3.44 3.64 3.44 3.59 37.4M
2022-09-21 3.44 3.49 3.40 3.47 21.3M
2022-09-20 3.31 3.47 3.30 3.47 32.1M
2022-09-19 3.40 3.42 3.23 3.30 26.9M
2022-09-16 3.42 3.49 3.38 3.40 34.3M
2022-09-15 3.40 3.49 3.38 3.41 36.3M
2022-09-14 3.38 3.48 3.37 3.42 27.7M
2022-09-13 3.45 3.52 3.41 3.42 37.2M
2022-09-09 3.34 3.37 3.30 3.36 16.5M
2022-09-08 3.31 3.35 3.30 3.34 19.5M
2022-09-07 3.28 3.34 3.27 3.30 15.2M
2022-09-06 3.28 3.31 3.25 3.29 16.8M
2022-09-05 3.27 3.34 3.27 3.28 19.9M
2022-09-02 3.25 3.31 3.25 3.27 16.3M
2022-09-01 3.26 3.31 3.22 3.25 33.2M
2022-08-31 3.30 3.39 3.30 3.30 37.4M
2022-08-30 3.29 3.47 3.28 3.47 38.3M
2022-08-29 3.37 3.38 3.26 3.30 28.7M
2022-08-26 3.38 3.44 3.31 3.40 31.9M
2022-08-25 3.25 3.40 3.25 3.37 56.5M
2022-08-24 3.28 3.33 3.24 3.24 31.9M
2022-08-23 3.31 3.37 3.28 3.29 36.7M
2022-08-22 3.21 3.32 3.20 3.30 35.1M
2022-08-19 3.11 3.28 3.11 3.21 38.5M
2022-08-18 3.09 3.18 3.09 3.13 28.4M
2022-08-17 3.03 3.11 3.00 3.10 37.2M
2022-08-16 3.09 3.15 3.06 3.07 31.2M
2022-08-15 3.04 3.15 3.04 3.13 34.4M
2022-08-12 3.01 3.05 2.99 3.01 15.4M
2022-08-11 3.00 3.03 2.98 3.01 14.3M
2022-08-10 2.95 3.03 2.93 3.01 16.6M
2022-08-09 2.90 2.97 2.89 2.95 13.6M
2022-08-08 2.89 2.93 2.88 2.90 10.1M
2022-08-05 2.90 2.92 2.88 2.91 10.7M
2022-08-04 2.86 2.91 2.86 2.90 13.7M
2022-08-03 2.91 2.94 2.84 2.86 32.0M
2022-08-02 3.07 3.07 2.95 2.97 35.2M
2022-08-01 3.02 3.13 3.00 3.10 34.0M
2022-07-29 3.06 3.06 3.00 3.03 20.7M
2022-07-28 3.05 3.08 3.04 3.06 16.4M
2022-07-27 3.07 3.09 3.04 3.06 15.2M
2022-07-26 3.06 3.11 3.04 3.09 21.0M
2022-07-25 3.02 3.08 3.01 3.06 15.1M
2022-07-22 3.01 3.05 3.00 3.03 19.6M
2022-07-21 3.04 3.07 3.00 3.01 23.8M
2022-07-20 3.05 3.10 3.03 3.04 32.0M
2022-07-19 3.12 3.13 3.05 3.08 26.7M
2022-07-18 3.13 3.19 3.10 3.13 17.8M
2022-07-15 3.12 3.16 3.03 3.16 31.5M
2022-07-14 3.18 3.21 3.12 3.13 17.7M
2022-07-13 3.16 3.21 3.15 3.18 12.9M
2022-07-12 3.12 3.20 3.12 3.16 10.1M
2022-07-11 3.14 3.15 3.11 3.13 9.6M
2022-07-08 3.15 3.17 3.11 3.13 12.8M
2022-07-07 3.15 3.18 3.12 3.16 13.8M
2022-07-06 3.12 3.20 3.12 3.15 21.8M
2022-07-05 3.09 3.15 3.09 3.13 47.3M
2022-07-04 3.30 3.42 3.20 3.25 40.6M
2022-07-01 3.28 3.35 3.24 3.33 32.9M
2022-06-30 3.20 3.31 3.19 3.29 35.2M
2022-06-29 3.10 3.20 3.08 3.15 24.3M
2022-06-28 3.10 3.13 3.01 3.10 26.6M
2022-06-27 3.18 3.21 3.14 3.15 15.2M
2022-06-24 3.14 3.21 3.12 3.19 17.2M
2022-06-23 3.09 3.14 3.08 3.13 14.8M
2022-06-22 3.15 3.18 3.06 3.08 23.2M
2022-06-21 3.19 3.21 3.13 3.13 40.9M
2022-06-20 3.18 3.34 3.09 3.29 38.2M
2022-06-17 3.36 3.39 3.18 3.18 45.8M
2022-06-16 3.33 3.35 3.29 3.35 17.0M
2022-06-15 3.36 3.38 3.31 3.33 22.9M
2022-06-14 3.30 3.41 3.25 3.32 23.8M
2022-06-13 3.28 3.35 3.22 3.32 23.5M
2022-06-10 3.26 3.36 3.25 3.31 19.5M
2022-06-09 3.20 3.30 3.19 3.28 25.5M
2022-06-08 3.23 3.24 3.14 3.21 23.7M
2022-06-07 3.21 3.28 3.21 3.22 19.4M
2022-06-06 3.21 3.24 3.18 3.22 34.7M
2022-06-02 3.42 3.53 3.29 3.33 35.1M
2022-06-01 3.35 3.47 3.32 3.45 28.7M
2022-05-31 3.28 3.39 3.25 3.35 26.4M
2022-05-30 3.16 3.27 3.16 3.25 20.6M
2022-05-27 3.26 3.29 3.16 3.19 19.9M
2022-05-26 3.24 3.26 3.18 3.24 18.1M
2022-05-25 3.15 3.25 3.15 3.23 20.1M
2022-05-24 3.25 3.28 3.15 3.16 31.9M
2022-05-23 3.32 3.36 3.24 3.25 59.4M
2022-05-20 3.24 3.41 3.20 3.41 49.3M
2022-05-19 3.09 3.29 3.06 3.25 33.7M
2022-05-18 3.17 3.21 3.10 3.15 22.3M
2022-05-17 3.11 3.24 3.09 3.17 34.4M
2022-05-16 3.07 3.16 3.04 3.09 23.5M
2022-05-13 2.96 3.08 2.95 3.07 23.1M
2022-05-12 2.85 3.03 2.84 2.97 23.6M
2022-05-11 2.92 2.99 2.88 2.90 19.9M
2022-05-10 2.86 2.91 2.84 2.89 17.0M
2022-05-09 2.86 2.93 2.83 2.91 19.7M
2022-05-06 2.89 2.96 2.89 2.89 34.9M
2022-05-05 3.16 3.18 3.04 3.04 43.1M
2022-04-29 2.76 3.05 2.76 3.03 52.5M
2022-04-28 2.79 2.90 2.78 2.90 34.9M
2022-04-27 2.82 2.88 2.76 2.76 30.6M
2022-04-26 3.00 3.05 2.91 2.91 22.9M
2022-04-25 3.19 3.19 3.06 3.06 26.6M
2022-04-22 3.23 3.26 3.15 3.22 26.2M
2022-04-21 3.10 3.32 3.10 3.29 39.5M
2022-04-20 3.24 3.28 3.11 3.16 29.4M
2022-04-19 3.24 3.34 3.19 3.27 30.7M
2022-04-18 3.11 3.30 3.11 3.25 33.2M
2022-04-15 3.04 3.20 3.04 3.15 26.7M
2022-04-14 3.12 3.13 3.01 3.06 30.4M
2022-04-13 3.06 3.22 3.06 3.15 32.9M
2022-04-12 3.01 3.08 2.98 3.07 18.8M
2022-04-11 3.09 3.18 3.03 3.04 24.1M
2022-04-08 3.11 3.14 3.07 3.10 24.7M
2022-04-07 3.02 3.17 3.01 3.15 40.5M
2022-04-06 3.02 3.10 3.00 3.02 19.7M
2022-04-01 2.98 3.05 2.97 3.04 15.3M
2022-03-31 3.03 3.07 2.97 3.01 22.4M
2022-03-30 3.05 3.09 3.00 3.02 31.0M
2022-03-29 3.09 3.18 3.07 3.09 30.6M
2022-03-28 3.10 3.20 3.07 3.09 39.4M
2022-03-25 3.02 3.13 2.98 3.13 21.9M
2022-03-24 3.08 3.13 2.98 2.98 34.5M
2022-03-23 2.88 3.07 2.87 3.07 37.7M
2022-03-22 2.96 3.06 2.92 2.92 39.7M
2022-03-21 2.91 2.91 2.91 2.91 5.7M
2022-03-18 2.69 2.79 2.66 2.77 18.5M
2022-03-17 2.68 2.77 2.68 2.72 20.9M
2022-03-16 2.75 2.78 2.63 2.69 34.6M
2022-03-15 2.86 2.88 2.77 2.77 25.8M
2022-03-14 2.81 2.97 2.78 2.92 27.4M
2022-03-11 2.86 2.90 2.76 2.87 27.3M
2022-03-10 2.78 2.89 2.76 2.89 24.5M
2022-03-09 2.90 2.91 2.73 2.75 32.4M
2022-03-08 3.00 3.02 2.87 2.87 32.1M
2022-03-07 3.05 3.07 3.00 3.02 16.0M
2022-03-04 3.11 3.12 3.03 3.06 25.8M
2022-03-03 3.10 3.17 3.08 3.13 21.7M
2022-03-02 3.10 3.16 3.08 3.08 19.7M
2022-03-01 3.04 3.18 2.97 3.13 28.3M
2022-02-28 3.10 3.12 3.06 3.10 15.5M
2022-02-25 3.06 3.14 3.05 3.12 23.6M
2022-02-24 3.16 3.18 3.02 3.05 40.9M
2022-02-23 3.09 3.21 3.09 3.18 21.4M
2022-02-22 3.22 3.26 3.12 3.14 39.9M
2022-02-21 3.32 3.33 3.22 3.28 34.7M
2022-02-18 3.39 3.39 3.31 3.36 20.3M
2022-02-17 3.33 3.45 3.31 3.39 30.4M
2022-02-16 3.33 3.37 3.30 3.32 22.0M
2022-02-15 3.47 3.47 3.36 3.36 24.7M
2022-02-14 3.44 3.45 3.35 3.40 28.4M
2022-02-11 3.29 3.41 3.28 3.39 39.7M
2022-02-10 3.60 3.61 3.35 3.36 61.9M
2022-02-09 3.41 3.49 3.39 3.49 32.3M
2022-02-08 3.33 3.36 3.25 3.32 35.8M
2022-02-07 3.43 3.52 3.37 3.40 56.6M
2022-01-28 3.28 3.41 3.21 3.35 43.9M
2022-01-27 3.30 3.39 3.21 3.38 82.9M
2022-01-26 3.13 3.23 3.13 3.23 36.5M
2022-01-25 3.05 3.17 3.03 3.08 26.6M
2022-01-24 3.07 3.12 3.02 3.07 17.8M
2022-01-21 3.02 3.13 2.92 3.09 34.4M
2022-01-20 3.12 3.15 3.02 3.03 23.1M
2022-01-19 3.01 3.15 3.01 3.10 31.1M
2022-01-18 3.11 3.18 3.03 3.03 49.9M
2022-01-17 3.23 3.29 3.18 3.19 32.5M
2022-01-14 3.19 3.24 3.14 3.14 27.0M
2022-01-13 3.28 3.30 3.18 3.20 35.9M
2022-01-12 3.32 3.41 3.30 3.31 29.1M
2022-01-11 3.33 3.45 3.29 3.35 43.9M
2022-01-10 3.19 3.36 3.18 3.36 42.0M
2022-01-07 3.31 3.35 3.18 3.20 41.0M
2022-01-06 3.32 3.49 3.28 3.33 48.0M
2022-01-05 3.24 3.39 3.23 3.34 48.0M
2022-01-04 3.08 3.29 3.08 3.29 53.5M