| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 2.77 | 3.14 | 0.06 | 1.95% | 2.77 | 3.30 | 2243292 | 67898.60 | 16.06% |
| 2025-04-01 | 3.08 | 3.08 | -0.34 | -9.94% | 3.08 | 3.08 | 247680 | 7628.54 | 1.77% |
| 2025-03-31 | 3.42 | 3.42 | -0.38 | -10.00% | 3.42 | 3.42 | 225672 | 7717.98 | 1.62% |
| 2025-03-28 | 3.97 | 3.80 | -0.21 | -5.24% | 3.80 | 3.98 | 914311 | 35254.41 | 6.41% |
| 2025-03-27 | 3.81 | 4.01 | 0.21 | 5.53% | 3.75 | 4.08 | 1430000 | 56222.85 | 10.02% |
| 2025-03-26 | 3.75 | 3.80 | 0.06 | 1.60% | 3.75 | 3.87 | 539073 | 20584.37 | 3.78% |
| 2025-03-25 | 3.85 | 3.74 | -0.11 | -2.86% | 3.73 | 3.85 | 591673 | 22339.54 | 4.15% |
| 2025-03-24 | 3.96 | 3.85 | -0.16 | -3.99% | 3.74 | 3.99 | 960375 | 36957.02 | 6.73% |
| 2025-03-21 | 4.14 | 4.01 | -0.13 | -3.14% | 4.00 | 4.14 | 811482 | 32839.20 | 5.69% |
| 2025-03-20 | 4.13 | 4.14 | -0.03 | -0.72% | 4.12 | 4.19 | 597131 | 24777.67 | 4.18% |
| 2025-03-19 | 4.22 | 4.17 | -0.08 | -1.88% | 4.15 | 4.22 | 679952 | 28412.19 | 4.77% |
| 2025-03-18 | 4.33 | 4.25 | -0.08 | -1.85% | 4.23 | 4.34 | 902499 | 38472.38 | 6.32% |
| 2025-03-17 | 4.23 | 4.33 | 0.08 | 1.88% | 4.20 | 4.40 | 1445202 | 62643.94 | 10.13% |
| 2025-03-14 | 4.15 | 4.25 | 0.10 | 2.41% | 4.15 | 4.27 | 963088 | 40587.80 | 6.75% |
| 2025-03-13 | 4.25 | 4.15 | -0.12 | -2.81% | 4.12 | 4.25 | 793659 | 33065.06 | 5.56% |
| 2025-03-12 | 4.23 | 4.27 | 0.07 | 1.67% | 4.20 | 4.36 | 1100207 | 46873.95 | 7.71% |
| 2025-03-11 | 4.16 | 4.20 | -0.04 | -0.94% | 4.12 | 4.22 | 608686 | 25476.87 | 4.27% |
| 2025-03-10 | 4.29 | 4.24 | -0.12 | -2.75% | 4.20 | 4.29 | 946228 | 40051.21 | 6.63% |
| 2025-03-07 | 4.27 | 4.36 | 0.05 | 1.16% | 4.23 | 4.56 | 1802802 | 79498.62 | 12.63% |
| 2025-03-06 | 4.26 | 4.31 | -0.01 | -0.23% | 4.21 | 4.40 | 1380112 | 59349.68 | 9.67% |
| 2025-03-05 | 4.16 | 4.32 | 0.13 | 3.10% | 4.06 | 4.48 | 1693745 | 72118.33 | 11.87% |
| 2025-03-04 | 4.23 | 4.19 | -0.04 | -0.95% | 4.07 | 4.23 | 983618 | 40733.34 | 6.89% |
| 2025-03-03 | 4.18 | 4.23 | 0.03 | 0.71% | 4.07 | 4.30 | 911108 | 38327.44 | 6.39% |
| 2025-02-28 | 4.46 | 4.20 | -0.26 | -5.83% | 4.20 | 4.46 | 1291135 | 55496.72 | 9.05% |
| 2025-02-27 | 4.38 | 4.46 | 0.05 | 1.13% | 4.38 | 4.49 | 1205919 | 53661.41 | 8.45% |
| 2025-02-26 | 4.44 | 4.41 | -0.01 | -0.23% | 4.37 | 4.47 | 1120041 | 49426.03 | 7.85% |
| 2025-02-25 | 4.41 | 4.42 | -0.06 | -1.34% | 4.34 | 4.48 | 846439 | 37460.63 | 5.93% |
| 2025-02-24 | 4.50 | 4.48 | -0.10 | -2.18% | 4.43 | 4.55 | 1263616 | 56473.45 | 8.86% |
| 2025-02-21 | 4.62 | 4.58 | -0.05 | -1.08% | 4.44 | 4.72 | 1849715 | 84168.23 | 12.96% |
| 2025-02-20 | 4.42 | 4.63 | 0.17 | 3.81% | 4.42 | 4.68 | 1922740 | 87612.51 | 13.47% |
| 2025-02-19 | 4.43 | 4.46 | 0.05 | 1.13% | 4.40 | 4.48 | 1170522 | 52000.22 | 8.20% |
| 2025-02-18 | 4.65 | 4.41 | -0.29 | -6.17% | 4.33 | 4.66 | 1831772 | 82023.38 | 12.84% |
| 2025-02-17 | 4.58 | 4.70 | 0.08 | 1.73% | 4.53 | 4.78 | 1532752 | 71792.02 | 10.74% |
| 2025-02-14 | 4.80 | 4.62 | -0.26 | -5.33% | 4.56 | 4.81 | 2099646 | 98034.52 | 14.71% |
| 2025-02-13 | 4.94 | 4.88 | -0.10 | -2.01% | 4.77 | 5.10 | 2642790 | 129643.23 | 18.52% |
| 2025-02-12 | 4.71 | 4.98 | 0.27 | 5.73% | 4.66 | 5.07 | 2996423 | 146840.58 | 21.00% |
| 2025-02-11 | 4.81 | 4.71 | -0.09 | -1.88% | 4.64 | 4.84 | 2117562 | 99913.50 | 14.84% |
| 2025-02-10 | 4.48 | 4.80 | 0.34 | 7.62% | 4.48 | 4.80 | 2942702 | 137273.23 | 20.62% |
| 2025-02-07 | 4.43 | 4.46 | 0.01 | 0.22% | 4.35 | 4.58 | 2025561 | 90892.94 | 14.20% |
| 2025-02-06 | 4.34 | 4.45 | 0.07 | 1.60% | 4.27 | 4.51 | 1735164 | 76768.51 | 12.16% |
| 2025-02-05 | 4.21 | 4.38 | 0.13 | 3.06% | 4.15 | 4.47 | 1639442 | 71255.36 | 11.49% |
| 2025-01-27 | 4.25 | 4.25 | -0.46 | -9.77% | 4.24 | 4.55 | 1874365 | 81533.15 | 13.14% |
| 2025-01-24 | 4.58 | 4.71 | 0.01 | 0.21% | 4.46 | 4.89 | 2228260 | 103467.93 | 15.62% |
| 2025-01-23 | 4.87 | 4.70 | -0.20 | -4.08% | 4.70 | 5.00 | 2167017 | 104652.43 | 15.19% |
| 2025-01-22 | 4.70 | 4.90 | 0.09 | 1.87% | 4.64 | 5.04 | 2341563 | 114571.62 | 16.41% |
| 2025-01-21 | 5.06 | 4.81 | -0.16 | -3.22% | 4.72 | 5.14 | 2354858 | 114810.02 | 16.50% |
| 2025-01-20 | 5.15 | 4.97 | -0.21 | -4.05% | 4.93 | 5.17 | 2737086 | 137270.42 | 19.18% |
| 2025-01-17 | 5.34 | 5.18 | -0.44 | -7.83% | 5.10 | 5.58 | 4113423 | 216549.05 | 28.83% |
| 2025-01-16 | 5.24 | 5.62 | 0.43 | 8.29% | 5.06 | 5.71 | 6714808 | 367129.81 | 47.06% |
| 2025-01-15 | 4.75 | 5.19 | 0.47 | 9.96% | 4.71 | 5.19 | 3446182 | 173566.52 | 24.15% |
| 2025-01-14 | 4.43 | 4.72 | 0.26 | 5.83% | 4.42 | 4.82 | 3010760 | 140604.67 | 21.10% |
| 2025-01-13 | 4.38 | 4.46 | -0.03 | -0.67% | 4.16 | 4.61 | 2134900 | 93076.41 | 14.96% |
| 2025-01-10 | 4.58 | 4.49 | -0.29 | -6.07% | 4.31 | 4.64 | 2991444 | 134691.58 | 20.96% |
| 2025-01-09 | 4.36 | 4.78 | 0.34 | 7.66% | 4.31 | 4.88 | 3958369 | 187102.41 | 27.74% |
| 2025-01-08 | 4.55 | 4.44 | -0.16 | -3.48% | 4.28 | 4.57 | 2374393 | 105538.96 | 16.64% |
| 2025-01-07 | 4.43 | 4.60 | -0.01 | -0.22% | 4.34 | 4.74 | 3041873 | 137314.14 | 21.32% |
| 2025-01-06 | 4.20 | 4.61 | 0.20 | 4.54% | 4.19 | 4.75 | 3806198 | 174757.84 | 26.67% |
| 2025-01-03 | 4.20 | 4.41 | 0.19 | 4.50% | 3.81 | 4.59 | 4189418 | 174425.11 | 29.36% |
| 2025-01-02 | 3.81 | 4.22 | 0.38 | 9.90% | 3.80 | 4.22 | 3823942 | 158111.55 | 26.80% |
| 2024-12-31 | 4.04 | 3.84 | -0.20 | -4.95% | 3.80 | 4.10 | 1457282 | 57172.59 | 10.21% |
| 2024-12-30 | 4.22 | 4.04 | -0.21 | -4.94% | 4.00 | 4.23 | 1518227 | 61693.51 | 10.64% |
| 2024-12-27 | 4.20 | 4.25 | 0.02 | 0.47% | 4.12 | 4.38 | 1640297 | 70155.17 | 11.50% |
| 2024-12-26 | 4.20 | 4.23 | -0.03 | -0.70% | 4.16 | 4.39 | 1638379 | 70276.28 | 11.48% |
| 2024-12-25 | 4.60 | 4.26 | -0.40 | -8.58% | 4.21 | 4.60 | 2147348 | 92695.70 | 15.05% |
| 2024-12-24 | 4.62 | 4.66 | -0.01 | -0.21% | 4.44 | 4.85 | 2186547 | 101390.37 | 15.32% |
| 2024-12-23 | 5.00 | 4.67 | -0.51 | -9.85% | 4.66 | 5.11 | 3301386 | 159126.39 | 23.14% |
| 2024-12-20 | 4.72 | 5.18 | 0.47 | 9.98% | 4.72 | 5.18 | 3296285 | 167897.78 | 23.10% |
| 2024-12-19 | 4.97 | 4.71 | -0.37 | -7.28% | 4.69 | 5.00 | 2198325 | 105813.34 | 15.41% |
| 2024-12-18 | 5.00 | 5.08 | -0.07 | -1.36% | 4.75 | 5.34 | 2514562 | 127098.19 | 17.62% |
| 2024-12-17 | 5.65 | 5.15 | -0.56 | -9.81% | 5.14 | 5.66 | 2744586 | 146881.64 | 19.23% |
| 2024-12-16 | 5.40 | 5.71 | 0.25 | 4.58% | 5.21 | 5.87 | 4176471 | 231848.55 | 29.27% |
| 2024-12-13 | 5.60 | 5.46 | -0.13 | -2.33% | 5.18 | 5.85 | 3913071 | 215298.66 | 27.42% |
| 2024-12-12 | 5.13 | 5.59 | 0.43 | 8.33% | 5.11 | 5.68 | 4854040 | 260878.03 | 34.02% |
| 2024-12-11 | 5.30 | 5.16 | -0.44 | -7.86% | 5.05 | 5.52 | 4357310 | 226537.38 | 30.54% |
| 2024-12-10 | 5.53 | 5.60 | -0.54 | -8.79% | 5.53 | 6.47 | 5930062 | 345572.91 | 41.56% |
| 2024-12-09 | 6.14 | 6.14 | -0.68 | -9.97% | 6.14 | 6.48 | 1129180 | 69754.01 | 7.91% |
| 2024-12-06 | 7.14 | 6.82 | 0.00 | 0.00% | 6.40 | 7.50 | 7702962 | 553482.06 | 53.98% |
| 2024-12-05 | 5.89 | 6.82 | 0.62 | 10.00% | 5.88 | 6.82 | 2097475 | 137874.02 | 14.70% |
| 2024-12-04 | 5.58 | 6.20 | 0.56 | 9.93% | 5.10 | 6.20 | 7892301 | 460946.84 | 55.31% |
| 2024-12-03 | 5.64 | 5.64 | 0.51 | 9.94% | 5.41 | 5.64 | 3308390 | 186266.50 | 23.19% |
跨境通(002640)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
