*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
2025-09-29 5.04 5.05 4.87 5.00 110.1M
2025-09-26 5.07 5.24 5.04 5.10 136.0M
2025-09-25 5.09 5.11 5.01 5.01 105.8M
2025-09-24 4.91 5.15 4.84 5.07 135.4M
2025-09-23 5.23 5.26 4.91 5.05 239.9M
2025-09-22 5.68 5.68 5.28 5.33 345.1M
2025-09-19 5.76 5.99 5.68 5.87 324.6M
2025-09-18 5.90 5.96 5.61 5.71 262.0M
2025-09-17 5.88 6.03 5.79 5.90 358.1M
2025-09-16 5.64 6.17 5.64 6.03 539.8M
2025-09-15 5.73 5.75 5.60 5.61 120.8M
2025-09-12 5.65 5.78 5.61 5.70 168.2M
2025-09-11 5.60 5.78 5.46 5.69 183.7M
2025-09-10 5.70 5.78 5.61 5.67 169.5M
2025-09-09 5.53 5.81 5.45 5.78 285.6M
2025-09-08 5.52 5.65 5.47 5.53 138.8M
2025-09-05 5.42 5.50 5.20 5.50 149.5M
2025-09-04 5.30 5.51 5.28 5.42 157.7M
2025-09-03 5.52 5.56 5.30 5.33 128.6M
2025-09-02 5.69 5.69 5.44 5.50 152.4M
2025-09-01 5.67 5.75 5.65 5.70 141.8M
2025-08-29 5.76 5.86 5.64 5.66 177.8M
2025-08-28 5.87 5.96 5.50 5.80 327.7M
2025-08-27 5.90 6.38 5.85 5.99 438.0M
2025-08-26 6.02 6.04 5.86 5.97 305.5M
2025-08-25 5.98 6.48 5.85 6.19 510.3M
2025-08-22 6.00 6.36 5.63 5.93 595.1M
2025-08-21 5.53 6.06 5.53 6.06 361.3M
2025-08-20 5.34 5.65 5.24 5.51 290.8M
2025-08-19 5.24 5.36 5.20 5.34 192.8M
2025-08-18 5.21 5.26 5.18 5.24 126.7M
2025-08-15 5.15 5.23 5.10 5.21 98.8M
2025-08-14 5.23 5.29 5.16 5.19 111.0M
2025-08-13 5.32 5.34 5.21 5.26 148.1M
2025-08-12 5.25 5.40 5.23 5.36 208.1M
2025-08-11 5.16 5.20 5.16 5.20 77.7M
2025-08-08 5.26 5.27 5.17 5.19 102.4M
2025-08-07 5.24 5.39 5.23 5.30 135.5M
2025-08-06 5.26 5.26 5.20 5.24 81.7M
2025-08-05 5.21 5.27 5.19 5.26 92.0M
2025-08-04 5.25 5.25 5.15 5.22 95.8M
2025-08-01 5.24 5.32 5.19 5.29 106.4M
2025-07-31 5.38 5.44 5.24 5.28 162.9M
2025-07-30 5.55 5.56 5.40 5.44 187.1M
2025-07-29 5.68 5.80 5.53 5.62 228.4M
2025-07-28 5.55 5.67 5.48 5.64 194.4M
2025-07-25 5.55 5.77 5.48 5.57 209.4M
2025-07-24 5.59 5.61 5.51 5.58 200.4M
2025-07-23 5.41 5.74 5.30 5.68 362.6M
2025-07-22 5.53 5.60 5.40 5.46 212.2M
2025-07-21 5.41 5.53 5.36 5.49 167.7M
2025-07-18 5.58 5.69 5.53 5.53 240.9M
2025-07-17 5.42 5.86 5.39 5.69 381.3M
2025-07-16 5.36 5.57 5.36 5.41 210.6M
2025-07-15 5.53 5.78 5.41 5.47 322.3M
2025-07-14 6.00 6.04 5.61 5.63 433.6M
2025-07-11 5.89 6.42 5.53 6.03 697.9M
2025-07-10 5.68 6.00 5.66 6.00 696.8M
2025-07-09 4.95 5.45 4.93 5.45 456.7M
2025-07-08 4.83 5.12 4.81 4.95 246.7M
2025-07-07 4.79 4.99 4.78 4.90 250.3M
2025-07-04 4.79 4.82 4.71 4.77 119.9M
2025-07-03 4.80 4.82 4.73 4.79 125.4M
2025-07-02 4.83 4.85 4.73 4.78 153.5M
2025-07-01 4.98 5.00 4.81 4.85 246.1M
2025-06-30 4.73 5.15 4.68 5.01 398.3M
2025-06-27 4.79 4.88 4.71 4.71 170.4M
2025-06-26 4.86 4.90 4.73 4.77 213.1M
2025-06-25 4.81 4.98 4.79 4.90 244.4M
2025-06-24 4.71 4.99 4.71 4.87 278.4M
2025-06-23 4.57 4.95 4.57 4.79 257.2M
2025-06-20 4.55 4.68 4.48 4.51 156.2M
2025-06-19 4.99 4.99 4.68 4.71 240.5M
2025-06-18 4.79 5.04 4.71 5.00 319.2M
2025-06-17 4.94 5.02 4.76 4.83 209.6M
2025-06-16 4.75 5.00 4.71 4.86 176.0M
2025-06-13 5.02 5.08 4.77 4.82 251.9M
2025-06-12 5.18 5.22 5.04 5.09 271.4M
2025-06-11 5.16 5.33 5.05 5.23 426.9M
2025-06-10 5.12 5.36 4.98 5.19 602.1M
2025-06-09 4.58 5.03 4.55 5.03 485.5M
2025-06-06 4.66 4.74 4.56 4.57 145.5M
2025-06-05 4.74 4.74 4.58 4.65 173.4M
2025-06-04 4.72 4.79 4.64 4.74 184.5M
2025-06-03 4.85 4.98 4.76 4.78 233.2M
2025-05-30 5.01 5.04 4.81 4.85 287.0M
2025-05-29 4.82 5.23 4.73 5.06 427.4M
2025-05-28 4.83 4.87 4.72 4.77 217.0M
2025-05-27 4.71 5.00 4.65 4.93 308.3M
2025-05-26 4.48 4.83 4.40 4.76 262.9M
2025-05-23 4.65 4.69 4.51 4.52 224.3M
2025-05-22 4.67 5.01 4.62 4.80 298.2M
2025-05-21 4.78 4.97 4.68 4.71 278.1M
2025-05-20 5.10 5.10 4.81 4.87 379.2M
2025-05-19 5.18 5.48 5.01 5.21 401.0M
2025-05-16 4.87 5.60 4.77 5.31 553.4M
2025-05-15 5.23 5.46 5.07 5.19 644.8M
2025-05-14 4.56 5.06 4.40 5.06 550.9M
2025-05-13 4.69 4.91 4.60 4.60 580.5M
2025-05-12 4.40 4.63 4.27 4.56 541.1M
2025-05-09 4.41 4.41 4.20 4.21 338.6M
2025-05-08 4.01 4.46 3.95 4.46 212.7M
2025-05-07 4.03 4.25 3.99 4.05 308.5M
2025-05-06 3.79 4.08 3.77 3.99 262.5M
2025-04-30 3.85 3.94 3.70 3.79 186.2M
2025-04-29 3.95 4.05 3.85 3.89 362.0M
2025-04-28 4.10 4.35 4.10 4.28 441.8M
2025-04-25 4.10 4.20 3.82 3.95 319.1M
2025-04-24 4.21 4.28 3.95 3.98 372.8M
2025-04-23 4.61 4.61 4.20 4.28 597.3M
2025-04-22 4.19 4.19 4.19 4.19 50.5M
2025-04-21 3.47 3.81 3.47 3.81 139.3M
2025-04-18 3.68 3.73 3.46 3.46 238.8M
2025-04-17 3.70 3.87 3.56 3.77 270.3M
2025-04-16 3.90 4.08 3.64 3.71 310.9M
2025-04-15 3.93 4.12 3.70 3.87 445.1M
2025-04-14 3.60 3.86 3.49 3.86 394.6M
2025-04-11 3.51 3.51 3.38 3.51 101.0M
2025-04-10 3.19 3.19 3.16 3.19 59.7M
2025-04-09 2.77 2.98 2.48 2.90 175.8M
2025-04-08 2.65 2.83 2.62 2.75 152.8M
2025-04-07 2.77 2.90 2.67 2.67 136.1M
2025-04-03 2.85 3.12 2.85 2.97 178.6M
2025-04-02 2.77 3.30 2.77 3.14 224.3M
2025-04-01 3.08 3.08 3.08 3.08 24.8M
2025-03-31 3.42 3.42 3.42 3.42 22.6M
2025-03-28 3.97 3.98 3.80 3.80 91.4M
2025-03-27 3.81 4.08 3.75 4.01 143.0M
2025-03-26 3.75 3.87 3.75 3.80 53.9M
2025-03-25 3.85 3.85 3.73 3.74 59.2M
2025-03-24 3.96 3.99 3.74 3.85 96.0M
2025-03-21 4.14 4.14 4.00 4.01 81.1M
2025-03-20 4.13 4.19 4.12 4.14 59.7M
2025-03-19 4.22 4.22 4.15 4.17 68.0M
2025-03-18 4.33 4.34 4.23 4.25 90.3M
2025-03-17 4.23 4.40 4.20 4.33 144.5M
2025-03-14 4.15 4.27 4.15 4.25 96.3M
2025-03-13 4.25 4.25 4.12 4.15 79.4M
2025-03-12 4.23 4.36 4.20 4.27 110.0M
2025-03-11 4.16 4.22 4.12 4.20 60.9M
2025-03-10 4.29 4.29 4.20 4.24 94.6M
2025-03-07 4.27 4.56 4.23 4.36 180.3M
2025-03-06 4.26 4.40 4.21 4.31 138.0M
2025-03-05 4.16 4.48 4.06 4.32 169.4M
2025-03-04 4.23 4.23 4.07 4.19 98.4M
2025-03-03 4.18 4.30 4.07 4.23 91.1M
2025-02-28 4.46 4.46 4.20 4.20 129.1M
2025-02-27 4.38 4.49 4.38 4.46 120.6M
2025-02-26 4.44 4.47 4.37 4.41 112.0M
2025-02-25 4.41 4.48 4.34 4.42 84.6M
2025-02-24 4.50 4.55 4.43 4.48 126.4M
2025-02-21 4.62 4.72 4.44 4.58 185.0M
2025-02-20 4.42 4.68 4.42 4.63 192.3M
2025-02-19 4.43 4.48 4.40 4.46 117.1M
2025-02-18 4.65 4.66 4.33 4.41 183.2M
2025-02-17 4.58 4.78 4.53 4.70 153.3M
2025-02-14 4.80 4.81 4.56 4.62 210.0M
2025-02-13 4.94 5.10 4.77 4.88 264.3M
2025-02-12 4.71 5.07 4.66 4.98 299.6M
2025-02-11 4.81 4.84 4.64 4.71 211.8M
2025-02-10 4.48 4.80 4.48 4.80 294.3M
2025-02-07 4.43 4.58 4.35 4.46 202.6M
2025-02-06 4.34 4.51 4.27 4.45 173.5M
2025-02-05 4.21 4.47 4.15 4.38 163.9M
2025-01-27 4.25 4.55 4.24 4.25 187.4M
2025-01-24 4.58 4.89 4.46 4.71 222.8M
2025-01-23 4.87 5.00 4.70 4.70 216.7M
2025-01-22 4.70 5.04 4.64 4.90 234.2M
2025-01-21 5.06 5.14 4.72 4.81 235.5M
2025-01-20 5.15 5.17 4.93 4.97 273.7M
2025-01-17 5.34 5.58 5.10 5.18 411.3M
2025-01-16 5.24 5.71 5.06 5.62 671.5M
2025-01-15 4.75 5.19 4.71 5.19 344.6M
2025-01-14 4.43 4.82 4.42 4.72 301.1M
2025-01-13 4.38 4.61 4.16 4.46 213.5M
2025-01-10 4.58 4.64 4.31 4.49 299.1M
2025-01-09 4.36 4.88 4.31 4.78 395.8M
2025-01-08 4.55 4.57 4.28 4.44 237.4M
2025-01-07 4.43 4.74 4.34 4.60 304.2M
2025-01-06 4.20 4.75 4.19 4.61 380.6M
2025-01-03 4.20 4.59 3.81 4.41 418.9M
2025-01-02 3.81 4.22 3.80 4.22 382.4M