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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.55 | 8.78 | 8.50 | 8.67 | +1.52% | 1.57 | 5.68% |
| 2025-08-19 | 8.53 | 8.55 | 8.46 | 8.54 | +0.35% | 0.82 | 3.01% |
| 2025-08-18 | 8.48 | 8.55 | 8.41 | 8.51 | +0.71% | 1.29 | 4.76% |
| 2025-08-15 | 8.36 | 8.64 | 8.33 | 8.45 | +0.84% | 1.42 | 5.27% |
| 2025-08-14 | 8.55 | 8.57 | 8.37 | 8.38 | -1.99% | 1.16 | 4.28% |
| 2025-08-13 | 8.71 | 8.72 | 8.52 | 8.55 | -0.93% | 1.18 | 4.30% |
| 2025-08-12 | 8.70 | 8.79 | 8.61 | 8.63 | +0.23% | 1.52 | 5.45% |
| 2025-08-11 | 8.52 | 8.64 | 8.46 | 8.61 | +1.41% | 1.38 | 5.02% |
| 2025-08-08 | 8.49 | 8.53 | 8.41 | 8.49 | -0.12% | 1.49 | 5.49% |
| 2025-08-07 | 8.50 | 8.57 | 8.47 | 8.50 | -0.35% | 1.74 | 6.36% |
| 2025-08-06 | 8.73 | 8.77 | 8.51 | 8.53 | -2.29% | 2.97 | 10.84% |
| 2025-08-05 | 9.02 | 9.20 | 8.72 | 8.73 | -6.13% | 5.46 | 19.29% |
| 2025-08-04 | 11.18 | 11.18 | 9.28 | 9.30 | -8.46% | 8.77 | 26.79% |
| 2025-08-01 | 10.16 | 10.16 | 9.82 | 10.16 | +9.96% | 3.56 | 10.95% |
| 2025-07-31 | 8.35 | 9.24 | 8.34 | 9.24 | +10.00% | 2.70 | 9.38% |
| 2025-07-30 | 8.39 | 8.49 | 8.30 | 8.40 | -0.24% | 0.51 | 1.91% |
| 2025-07-29 | 8.48 | 8.50 | 8.28 | 8.42 | -0.71% | 0.50 | 1.86% |
| 2025-07-28 | 8.43 | 8.49 | 8.38 | 8.48 | +0.35% | 0.56 | 2.09% |
| 2025-07-25 | 8.32 | 8.55 | 8.29 | 8.45 | +1.68% | 0.98 | 3.64% |
| 2025-07-24 | 8.28 | 8.38 | 8.23 | 8.31 | +0.12% | 0.54 | 2.03% |