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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.11 | 8.12 | 7.98 | 8.02 | -1.23% | 0.32 | 1.26% |
| 2026-04-21 | 8.25 | 8.25 | 8.06 | 8.12 | -1.58% | 0.38 | 1.45% |
| 2026-04-20 | 8.26 | 8.44 | 8.12 | 8.25 | +1.73% | 0.44 | 1.68% |
| 2026-04-17 | 8.21 | 8.28 | 8.03 | 8.11 | -1.70% | 0.37 | 1.41% |
| 2026-04-16 | 8.08 | 8.29 | 8.02 | 8.25 | +2.48% | 0.47 | 1.81% |
| 2026-04-15 | 8.23 | 8.24 | 8.03 | 8.05 | -2.19% | 0.43 | 1.67% |
| 2026-04-14 | 8.25 | 8.40 | 8.07 | 8.23 | +0.37% | 0.40 | 1.51% |
| 2026-04-13 | 8.24 | 8.28 | 8.12 | 8.20 | -0.61% | 0.31 | 1.17% |
| 2026-04-10 | 8.33 | 8.45 | 8.21 | 8.25 | +0.12% | 0.30 | 1.14% |
| 2026-04-09 | 8.45 | 8.56 | 8.22 | 8.24 | -3.51% | 0.38 | 1.43% |
| 2026-04-08 | 8.42 | 8.59 | 8.33 | 8.54 | +3.64% | 0.40 | 1.46% |
| 2026-04-07 | 7.97 | 8.28 | 7.92 | 8.24 | +3.26% | 0.48 | 1.85% |
| 2026-04-03 | 8.32 | 8.41 | 7.95 | 7.98 | -4.20% | 0.53 | 2.07% |
| 2026-04-02 | 8.44 | 8.50 | 8.25 | 8.33 | -1.65% | 0.48 | 1.79% |
| 2026-04-01 | 8.66 | 8.67 | 8.38 | 8.47 | -0.35% | 0.57 | 2.09% |
| 2026-03-31 | 8.45 | 8.67 | 8.40 | 8.50 | +0.35% | 0.82 | 2.97% |
| 2026-03-30 | 8.30 | 8.78 | 8.24 | 8.47 | +1.19% | 1.09 | 4.02% |
| 2026-03-27 | 8.17 | 8.43 | 8.09 | 8.37 | +1.95% | 0.37 | 1.40% |
| 2026-03-26 | 8.36 | 8.47 | 8.15 | 8.21 | -1.56% | 0.37 | 1.41% |
| 2026-03-25 | 8.25 | 8.40 | 8.15 | 8.34 | +0.97% | 0.48 | 1.81% |