| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.40 | 3.48 | 0.15 | 4.50% | 3.34 | 3.49 | 535801 | 18290.95 | 3.46% |
| 2026-03-23 | 3.42 | 3.33 | -0.17 | -4.86% | 3.30 | 3.48 | 517429 | 17524.64 | 3.34% |
| 2026-03-20 | 3.65 | 3.50 | -0.16 | -4.37% | 3.50 | 3.67 | 460842 | 16424.88 | 2.98% |
| 2026-03-19 | 3.67 | 3.66 | -0.05 | -1.35% | 3.64 | 3.78 | 434799 | 16054.09 | 2.81% |
| 2026-03-18 | 3.84 | 3.71 | -0.11 | -2.88% | 3.66 | 3.84 | 618678 | 22976.94 | 4.00% |
| 2026-03-17 | 3.78 | 3.82 | 0.02 | 0.53% | 3.76 | 3.88 | 679856 | 26124.45 | 4.39% |
| 2026-03-16 | 3.72 | 3.80 | 0.10 | 2.70% | 3.72 | 3.83 | 664546 | 25229.22 | 4.29% |
| 2026-03-13 | 3.70 | 3.70 | -0.01 | -0.27% | 3.69 | 3.76 | 342732 | 12759.72 | 2.21% |
| 2026-03-12 | 3.76 | 3.71 | -0.05 | -1.33% | 3.71 | 3.76 | 276293 | 10310.38 | 1.78% |
| 2026-03-11 | 3.80 | 3.76 | -0.07 | -1.83% | 3.75 | 3.82 | 431492 | 16251.86 | 2.79% |
| 2026-03-10 | 3.81 | 3.83 | 0.04 | 1.06% | 3.75 | 3.93 | 770098 | 29506.95 | 4.97% |
| 2026-03-09 | 3.71 | 3.79 | 0.02 | 0.53% | 3.71 | 3.80 | 476006 | 17916.41 | 3.07% |
| 2026-03-06 | 3.64 | 3.77 | 0.09 | 2.45% | 3.62 | 3.83 | 636597 | 23916.28 | 4.11% |
| 2026-03-05 | 3.73 | 3.68 | -0.04 | -1.08% | 3.67 | 3.78 | 430470 | 15942.24 | 2.78% |
| 2026-03-04 | 3.57 | 3.72 | 0.07 | 1.92% | 3.47 | 3.87 | 571518 | 21114.72 | 3.69% |
| 2026-03-03 | 3.88 | 3.65 | -0.24 | -6.17% | 3.64 | 3.88 | 701111 | 26258.70 | 4.53% |
| 2026-03-02 | 3.98 | 3.89 | -0.16 | -3.95% | 3.87 | 3.99 | 623115 | 24369.95 | 4.02% |
| 2026-02-27 | 4.00 | 4.05 | 0.04 | 1.00% | 3.98 | 4.05 | 410988 | 16473.69 | 2.65% |
| 2026-02-26 | 3.98 | 4.01 | 0.02 | 0.50% | 3.97 | 4.02 | 472575 | 18907.71 | 3.05% |
| 2026-02-25 | 3.97 | 3.99 | 0.01 | 0.25% | 3.96 | 4.02 | 367989 | 14706.82 | 2.38% |
| 2026-02-24 | 3.98 | 3.98 | 0.02 | 0.51% | 3.97 | 4.01 | 350144 | 13954.34 | 2.26% |
| 2026-02-13 | 3.95 | 3.96 | 0.01 | 0.25% | 3.95 | 4.00 | 205151 | 8148.03 | 1.33% |
| 2026-02-12 | 4.03 | 3.95 | -0.07 | -1.74% | 3.95 | 4.03 | 341759 | 13587.85 | 2.21% |
| 2026-02-11 | 4.05 | 4.02 | -0.06 | -1.47% | 4.02 | 4.07 | 367360 | 14821.34 | 2.37% |
| 2026-02-10 | 4.16 | 4.08 | 0.04 | 0.99% | 4.08 | 4.21 | 631630 | 26075.19 | 4.08% |
| 2026-02-09 | 3.99 | 4.04 | 0.05 | 1.25% | 3.99 | 4.05 | 403941 | 16263.56 | 2.61% |
| 2026-02-06 | 3.97 | 3.99 | 0.01 | 0.25% | 3.93 | 4.07 | 397617 | 15878.26 | 2.57% |
| 2026-02-05 | 4.00 | 3.98 | -0.06 | -1.49% | 3.95 | 4.02 | 328224 | 13092.91 | 2.12% |
| 2026-02-04 | 4.02 | 4.04 | -0.04 | -0.98% | 3.98 | 4.05 | 498595 | 20033.50 | 3.22% |
| 2026-02-03 | 3.91 | 4.08 | 0.17 | 4.35% | 3.83 | 4.10 | 996758 | 39630.20 | 6.44% |
| 2026-02-02 | 3.98 | 3.91 | -0.15 | -3.69% | 3.89 | 4.01 | 595160 | 23465.15 | 3.84% |
| 2026-01-30 | 4.05 | 4.06 | -0.01 | -0.25% | 4.00 | 4.07 | 466901 | 18880.33 | 3.02% |
| 2026-01-29 | 4.15 | 4.07 | -0.08 | -1.93% | 4.05 | 4.15 | 610188 | 24975.70 | 3.94% |
| 2026-01-28 | 4.16 | 4.15 | -0.05 | -1.19% | 4.14 | 4.20 | 435300 | 18088.96 | 2.81% |
| 2026-01-27 | 4.17 | 4.20 | 0.03 | 0.72% | 4.11 | 4.21 | 561634 | 23425.11 | 3.63% |
| 2026-01-26 | 4.22 | 4.17 | -0.09 | -2.11% | 4.16 | 4.25 | 644998 | 26975.56 | 4.17% |
| 2026-01-23 | 4.17 | 4.26 | 0.06 | 1.43% | 4.14 | 4.28 | 912104 | 38464.82 | 5.89% |
| 2026-01-22 | 4.13 | 4.20 | 0.05 | 1.20% | 4.13 | 4.23 | 850189 | 35567.54 | 5.49% |
| 2026-01-21 | 4.50 | 4.15 | -0.44 | -9.59% | 4.13 | 4.52 | 2370630 | 99620.43 | 15.31% |
| 2026-01-20 | 4.63 | 4.59 | -0.05 | -1.08% | 4.56 | 4.68 | 557940 | 25638.69 | 3.60% |
| 2026-01-19 | 4.56 | 4.64 | 0.04 | 0.87% | 4.52 | 4.64 | 633452 | 29129.89 | 4.09% |
| 2026-01-16 | 4.72 | 4.60 | -0.12 | -2.54% | 4.54 | 4.78 | 1140658 | 52857.18 | 7.37% |
| 2026-01-15 | 4.90 | 4.72 | -0.32 | -6.35% | 4.71 | 4.91 | 2196442 | 104791.61 | 14.19% |
| 2026-01-14 | 4.63 | 5.04 | 0.37 | 7.92% | 4.61 | 5.14 | 4125947 | 205854.77 | 26.65% |
| 2026-01-13 | 4.82 | 4.67 | -0.15 | -3.11% | 4.64 | 4.83 | 1222466 | 57843.05 | 7.90% |
| 2026-01-12 | 4.64 | 4.82 | 0.18 | 3.88% | 4.62 | 4.84 | 1614121 | 76870.09 | 10.43% |
| 2026-01-09 | 4.58 | 4.64 | 0.05 | 1.09% | 4.56 | 4.65 | 905648 | 41729.04 | 5.85% |
| 2026-01-08 | 4.50 | 4.59 | 0.05 | 1.10% | 4.48 | 4.60 | 687760 | 31359.66 | 4.44% |
| 2026-01-07 | 4.60 | 4.54 | -0.08 | -1.73% | 4.52 | 4.62 | 664055 | 30314.42 | 4.29% |
| 2026-01-06 | 4.55 | 4.62 | 0.05 | 1.09% | 4.52 | 4.62 | 819818 | 37568.73 | 5.30% |
| 2026-01-05 | 4.55 | 4.57 | 0.04 | 0.88% | 4.50 | 4.58 | 733193 | 33274.82 | 4.74% |
| 2025-12-31 | 4.58 | 4.53 | -0.06 | -1.31% | 4.47 | 4.59 | 792569 | 35862.45 | 5.12% |
| 2025-12-30 | 4.68 | 4.59 | -0.10 | -2.13% | 4.59 | 4.68 | 1015738 | 46976.51 | 6.56% |
| 2025-12-29 | 4.60 | 4.69 | 0.09 | 1.96% | 4.58 | 4.78 | 1756668 | 82279.09 | 11.35% |
| 2025-12-26 | 4.72 | 4.60 | -0.16 | -3.36% | 4.56 | 4.72 | 1875703 | 86688.83 | 12.11% |
| 2025-12-25 | 4.42 | 4.76 | 0.43 | 9.93% | 4.41 | 4.76 | 1342848 | 63358.97 | 8.67% |
| 2025-12-24 | 4.29 | 4.33 | 0.02 | 0.46% | 4.26 | 4.33 | 341948 | 14727.20 | 2.21% |
| 2025-12-23 | 4.45 | 4.31 | -0.15 | -3.36% | 4.30 | 4.46 | 703937 | 30554.97 | 4.55% |
| 2025-12-22 | 4.47 | 4.46 | 0.00 | 0.00% | 4.45 | 4.53 | 547036 | 24494.83 | 3.53% |
| 2025-12-19 | 4.30 | 4.46 | 0.15 | 3.48% | 4.30 | 4.48 | 921623 | 40777.91 | 5.95% |
| 2025-12-18 | 4.29 | 4.31 | -0.03 | -0.69% | 4.28 | 4.40 | 482659 | 21029.91 | 3.12% |
| 2025-12-17 | 4.34 | 4.34 | -0.03 | -0.69% | 4.21 | 4.36 | 720015 | 30899.18 | 4.65% |
| 2025-12-16 | 4.30 | 4.37 | 0.06 | 1.39% | 4.28 | 4.43 | 725252 | 31628.23 | 4.68% |
| 2025-12-15 | 4.30 | 4.31 | 0.01 | 0.23% | 4.23 | 4.36 | 349754 | 15094.43 | 2.26% |
| 2025-12-12 | 4.34 | 4.30 | -0.05 | -1.15% | 4.28 | 4.35 | 349920 | 15074.82 | 2.26% |
| 2025-12-11 | 4.47 | 4.35 | -0.13 | -2.90% | 4.34 | 4.49 | 513456 | 22525.93 | 3.32% |
| 2025-12-10 | 4.43 | 4.48 | 0.04 | 0.90% | 4.42 | 4.49 | 472287 | 21087.14 | 3.05% |
| 2025-12-09 | 4.45 | 4.44 | -0.03 | -0.67% | 4.42 | 4.49 | 308065 | 13712.16 | 1.99% |
| 2025-12-08 | 4.41 | 4.47 | 0.09 | 2.05% | 4.41 | 4.51 | 483064 | 21575.66 | 3.12% |
| 2025-12-05 | 4.31 | 4.38 | 0.06 | 1.39% | 4.28 | 4.39 | 476819 | 20716.34 | 3.08% |
| 2025-12-04 | 4.45 | 4.32 | -0.12 | -2.70% | 4.31 | 4.47 | 524985 | 22839.57 | 3.39% |
| 2025-12-03 | 4.57 | 4.44 | -0.14 | -3.06% | 4.42 | 4.58 | 577094 | 25840.89 | 3.73% |
| 2025-12-02 | 4.63 | 4.58 | -0.08 | -1.72% | 4.56 | 4.65 | 423733 | 19437.97 | 2.74% |
| 2025-12-01 | 4.64 | 4.66 | 0.01 | 0.22% | 4.62 | 4.69 | 337577 | 15727.98 | 2.18% |
| 2025-11-28 | 4.60 | 4.65 | 0.02 | 0.43% | 4.56 | 4.66 | 384864 | 17765.34 | 2.49% |
| 2025-11-27 | 4.60 | 4.63 | 0.00 | 0.00% | 4.58 | 4.69 | 440980 | 20472.73 | 2.85% |
| 2025-11-26 | 4.60 | 4.63 | 0.03 | 0.65% | 4.56 | 4.72 | 579986 | 26952.16 | 3.75% |
| 2025-11-25 | 4.58 | 4.60 | 0.04 | 0.88% | 4.56 | 4.63 | 444998 | 20503.70 | 2.87% |
| 2025-11-24 | 4.48 | 4.56 | 0.08 | 1.79% | 4.40 | 4.57 | 542866 | 24413.40 | 3.51% |
| 2025-11-21 | 4.66 | 4.48 | -0.23 | -4.88% | 4.46 | 4.73 | 728791 | 33177.58 | 4.71% |
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。
