| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 4.67 | 4.80 | 0.09 | 1.91% | 4.62 | 5.01 | 2982174 | 145421.06 | 21.34% |
| 2025-05-21 | 4.78 | 4.71 | -0.16 | -3.29% | 4.68 | 4.97 | 2780786 | 133376.64 | 19.90% |
| 2025-05-20 | 5.10 | 4.87 | -0.34 | -6.53% | 4.81 | 5.10 | 3791818 | 187052.52 | 27.14% |
| 2025-05-19 | 5.18 | 5.21 | -0.10 | -1.88% | 5.01 | 5.48 | 4009963 | 208865.69 | 28.70% |
| 2025-05-16 | 4.87 | 5.31 | 0.12 | 2.31% | 4.77 | 5.60 | 5533740 | 289044.25 | 39.61% |
| 2025-05-15 | 5.23 | 5.19 | 0.13 | 2.57% | 5.07 | 5.46 | 6447600 | 340960.12 | 46.15% |
| 2025-05-14 | 4.56 | 5.06 | 0.46 | 10.00% | 4.40 | 5.06 | 5508855 | 264706.41 | 39.43% |
| 2025-05-13 | 4.69 | 4.60 | 0.04 | 0.88% | 4.60 | 4.91 | 5805420 | 275904.06 | 41.55% |
| 2025-05-12 | 4.40 | 4.56 | 0.35 | 8.31% | 4.27 | 4.63 | 5411354 | 243179.50 | 38.73% |
| 2025-05-09 | 4.41 | 4.21 | -0.25 | -5.61% | 4.20 | 4.41 | 3385566 | 143961.52 | 24.23% |
| 2025-05-08 | 4.01 | 4.46 | 0.41 | 10.12% | 3.95 | 4.46 | 2126588 | 92045.83 | 15.22% |
| 2025-05-07 | 4.03 | 4.05 | 0.06 | 1.50% | 3.99 | 4.25 | 3085223 | 126007.40 | 22.08% |
| 2025-05-06 | 3.79 | 3.99 | 0.20 | 5.28% | 3.77 | 4.08 | 2625438 | 103725.29 | 18.79% |
| 2025-04-30 | 3.85 | 3.79 | -0.10 | -2.57% | 3.70 | 3.94 | 1862280 | 71338.07 | 13.33% |
| 2025-04-29 | 3.95 | 3.89 | -0.39 | -9.11% | 3.85 | 4.05 | 3620238 | 141616.16 | 25.91% |
| 2025-04-28 | 4.10 | 4.28 | 0.33 | 8.35% | 4.10 | 4.35 | 4417758 | 188164.11 | 31.62% |
| 2025-04-25 | 4.10 | 3.95 | -0.03 | -0.75% | 3.82 | 4.20 | 3190507 | 127116.16 | 22.84% |
| 2025-04-24 | 4.21 | 3.98 | -0.30 | -7.01% | 3.95 | 4.28 | 3727955 | 151645.62 | 26.68% |
| 2025-04-23 | 4.61 | 4.28 | 0.09 | 2.15% | 4.20 | 4.61 | 5972573 | 265804.69 | 42.75% |
| 2025-04-22 | 4.19 | 4.19 | 0.38 | 9.97% | 4.19 | 4.19 | 504500 | 21138.55 | 3.61% |
| 2025-04-21 | 3.47 | 3.81 | 0.35 | 10.12% | 3.47 | 3.81 | 1392830 | 52021.62 | 9.97% |
| 2025-04-18 | 3.68 | 3.46 | -0.31 | -8.22% | 3.46 | 3.73 | 2388103 | 85101.88 | 17.09% |
| 2025-04-17 | 3.70 | 3.77 | 0.06 | 1.62% | 3.56 | 3.87 | 2703067 | 100757.92 | 19.35% |
| 2025-04-16 | 3.90 | 3.71 | -0.16 | -4.13% | 3.64 | 4.08 | 3108549 | 119940.91 | 22.25% |
| 2025-04-15 | 3.93 | 3.87 | 0.01 | 0.26% | 3.70 | 4.12 | 4451007 | 173701.09 | 31.86% |
| 2025-04-14 | 3.60 | 3.86 | 0.35 | 9.97% | 3.49 | 3.86 | 3945676 | 146796.98 | 28.24% |
| 2025-04-11 | 3.51 | 3.51 | 0.32 | 10.03% | 3.38 | 3.51 | 1009773 | 35250.55 | 7.23% |
| 2025-04-10 | 3.19 | 3.19 | 0.29 | 10.00% | 3.16 | 3.19 | 597355 | 19054.59 | 4.28% |
| 2025-04-09 | 2.77 | 2.90 | 0.15 | 5.45% | 2.48 | 2.98 | 1758486 | 48384.60 | 12.59% |
| 2025-04-08 | 2.65 | 2.75 | 0.08 | 3.00% | 2.62 | 2.83 | 1528206 | 42115.92 | 10.94% |
| 2025-04-07 | 2.77 | 2.67 | -0.30 | -10.10% | 2.67 | 2.90 | 1360543 | 37724.95 | 9.74% |
| 2025-04-03 | 2.85 | 2.97 | -0.17 | -5.41% | 2.85 | 3.12 | 1786110 | 52982.99 | 12.78% |
| 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% |
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。
