环球印务 sz.002799
8.07
-3.47%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.36 | 8.48 | 7.95 | 8.07 | -3.47% | 0.60 | 2.31% |
| 2026-05-22 | 8.38 | 8.43 | 8.15 | 8.36 | +0.72% | 0.44 | 1.64% |
| 2026-05-21 | 8.60 | 8.79 | 8.20 | 8.30 | -3.15% | 0.50 | 1.84% |
| 2026-05-20 | 8.70 | 8.70 | 8.53 | 8.57 | -1.49% | 0.35 | 1.29% |
| 2026-05-19 | 8.76 | 8.85 | 8.59 | 8.70 | -0.34% | 0.39 | 1.39% |
| 2026-05-18 | 8.68 | 8.76 | 8.53 | 8.73 | -0.46% | 0.52 | 1.89% |
| 2026-05-15 | 8.61 | 9.00 | 8.57 | 8.77 | +1.86% | 0.63 | 2.26% |
| 2026-05-14 | 8.67 | 8.80 | 8.60 | 8.61 | -0.69% | 0.40 | 1.43% |
| 2026-05-13 | 8.67 | 8.75 | 8.61 | 8.67 | +0.12% | 0.36 | 1.28% |
| 2026-05-12 | 8.90 | 8.98 | 8.59 | 8.66 | -2.48% | 0.49 | 1.74% |
| 2026-05-11 | 8.80 | 8.90 | 8.71 | 8.88 | +1.14% | 0.50 | 1.77% |
| 2026-05-08 | 8.66 | 8.79 | 8.64 | 8.78 | +1.15% | 0.35 | 1.26% |
| 2026-05-07 | 8.69 | 8.78 | 8.61 | 8.68 | -0.12% | 0.46 | 1.67% |
| 2026-05-06 | 8.71 | 8.74 | 8.61 | 8.69 | +0.58% | 0.45 | 1.63% |
| 2026-04-30 | 8.48 | 8.71 | 8.47 | 8.64 | +1.41% | 0.45 | 1.61% |
| 2026-04-29 | 8.37 | 8.60 | 8.37 | 8.52 | +0.71% | 0.36 | 1.33% |
| 2026-04-28 | 8.48 | 8.56 | 8.35 | 8.46 | -0.82% | 0.55 | 2.03% |
| 2026-04-27 | 8.35 | 8.57 | 8.08 | 8.53 | +1.67% | 0.83 | 3.09% |
| 2026-04-24 | 8.12 | 8.42 | 8.03 | 8.39 | +6.07% | 1.32 | 4.97% |
| 2026-04-23 | 8.00 | 8.02 | 7.86 | 7.91 | -1.37% | 0.48 | 1.91% |