| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 4.80 | 4.71 | -0.11 | -2.28% | 4.71 | 4.85 | 548495 | 26012.17 | 3.54% |
| 2025-11-19 | 4.93 | 4.82 | -0.11 | -2.23% | 4.80 | 4.93 | 601085 | 29118.67 | 3.88% |
| 2025-11-18 | 4.86 | 4.93 | 0.04 | 0.82% | 4.85 | 4.97 | 901362 | 44411.63 | 5.82% |
| 2025-11-17 | 4.83 | 4.89 | 0.03 | 0.62% | 4.79 | 4.89 | 462694 | 22459.47 | 2.99% |
| 2025-11-14 | 4.89 | 4.86 | -0.05 | -1.02% | 4.85 | 4.92 | 472901 | 23086.54 | 3.05% |
| 2025-11-13 | 4.87 | 4.91 | 0.05 | 1.03% | 4.84 | 4.91 | 483787 | 23613.31 | 3.12% |
| 2025-11-12 | 4.87 | 4.86 | -0.04 | -0.82% | 4.81 | 4.90 | 528447 | 25688.95 | 3.41% |
| 2025-11-11 | 4.93 | 4.90 | -0.05 | -1.01% | 4.89 | 4.95 | 497459 | 24437.77 | 3.21% |
| 2025-11-10 | 4.86 | 4.95 | 0.06 | 1.23% | 4.85 | 4.95 | 552213 | 27174.60 | 3.57% |
| 2025-11-07 | 4.93 | 4.89 | -0.07 | -1.41% | 4.89 | 4.95 | 637014 | 31260.07 | 4.11% |
| 2025-11-06 | 5.06 | 4.96 | -0.10 | -1.98% | 4.93 | 5.06 | 896094 | 44495.02 | 5.79% |
| 2025-11-05 | 5.01 | 5.06 | 0.00 | 0.00% | 4.96 | 5.09 | 715667 | 36142.96 | 4.62% |
| 2025-11-04 | 5.14 | 5.06 | -0.08 | -1.56% | 5.03 | 5.16 | 916585 | 46382.44 | 5.92% |
| 2025-11-03 | 5.08 | 5.14 | -0.05 | -0.96% | 5.03 | 5.21 | 1178910 | 60237.41 | 7.61% |
| 2025-10-31 | 5.18 | 5.19 | 0.11 | 2.17% | 5.13 | 5.27 | 1780848 | 92517.47 | 11.50% |
| 2025-10-30 | 5.16 | 5.08 | -0.18 | -3.42% | 5.06 | 5.25 | 1787424 | 91671.95 | 11.54% |
| 2025-10-29 | 4.95 | 5.26 | 0.25 | 4.99% | 4.90 | 5.51 | 2780092 | 144833.20 | 17.96% |
| 2025-10-28 | 5.04 | 5.01 | -0.11 | -2.15% | 4.97 | 5.09 | 1203354 | 60458.78 | 7.77% |
| 2025-10-27 | 5.02 | 5.12 | 0.20 | 4.07% | 4.93 | 5.18 | 2119008 | 107515.12 | 13.69% |
| 2025-10-24 | 4.86 | 4.92 | 0.07 | 1.44% | 4.83 | 4.99 | 982040 | 48191.71 | 6.34% |
| 2025-10-23 | 4.83 | 4.85 | -0.01 | -0.21% | 4.73 | 4.86 | 623451 | 29854.03 | 4.03% |
| 2025-10-22 | 4.84 | 4.86 | -0.02 | -0.41% | 4.83 | 4.91 | 481948 | 23502.51 | 3.11% |
| 2025-10-21 | 4.83 | 4.88 | 0.05 | 1.04% | 4.78 | 4.88 | 536794 | 25978.36 | 3.47% |
| 2025-10-20 | 4.80 | 4.83 | 0.04 | 0.84% | 4.79 | 4.85 | 454907 | 21938.56 | 2.94% |
| 2025-10-17 | 4.90 | 4.79 | -0.13 | -2.64% | 4.78 | 4.95 | 666775 | 32319.62 | 4.31% |
| 2025-10-16 | 4.99 | 4.92 | -0.12 | -2.38% | 4.90 | 5.02 | 752263 | 37180.89 | 4.86% |
| 2025-10-15 | 4.91 | 5.04 | 0.13 | 2.65% | 4.83 | 5.08 | 1198141 | 59821.11 | 7.74% |
| 2025-10-14 | 4.96 | 4.91 | -0.04 | -0.81% | 4.88 | 5.03 | 879002 | 43551.01 | 5.68% |
| 2025-10-13 | 4.75 | 4.95 | -0.06 | -1.20% | 4.61 | 4.95 | 872201 | 42130.04 | 5.63% |
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。
