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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.01 | 9.15 | 8.86 | 8.92 | -0.89% | 1.51 | 5.26% |
| 2025-11-19 | 9.16 | 9.28 | 8.89 | 9.00 | -0.33% | 1.90 | 6.57% |
| 2025-11-18 | 9.01 | 9.47 | 8.79 | 9.03 | +0.56% | 2.28 | 7.86% |
| 2025-11-17 | 8.76 | 8.99 | 8.72 | 8.98 | +2.28% | 0.90 | 3.16% |
| 2025-11-14 | 8.79 | 8.88 | 8.75 | 8.78 | -0.45% | 0.46 | 1.63% |
| 2025-11-13 | 8.74 | 8.82 | 8.68 | 8.82 | +1.03% | 0.49 | 1.75% |
| 2025-11-12 | 8.69 | 8.80 | 8.65 | 8.73 | +0.23% | 0.43 | 1.56% |
| 2025-11-11 | 8.68 | 8.74 | 8.61 | 8.71 | +0.69% | 0.46 | 1.65% |
| 2025-11-10 | 8.65 | 8.73 | 8.61 | 8.65 | -0.23% | 0.54 | 1.96% |
| 2025-11-07 | 8.61 | 8.74 | 8.58 | 8.67 | +0.35% | 0.49 | 1.77% |
| 2025-11-06 | 8.78 | 8.78 | 8.57 | 8.64 | -1.37% | 0.67 | 2.42% |
| 2025-11-05 | 8.65 | 8.99 | 8.63 | 8.76 | +0.57% | 1.07 | 3.79% |
| 2025-11-04 | 8.59 | 8.73 | 8.54 | 8.71 | +1.52% | 0.80 | 2.87% |
| 2025-11-03 | 8.56 | 8.68 | 8.53 | 8.58 | +0.12% | 0.78 | 2.85% |
| 2025-10-31 | 8.36 | 8.58 | 8.33 | 8.57 | +2.27% | 0.58 | 2.12% |
| 2025-10-30 | 8.38 | 8.45 | 8.33 | 8.38 | +0.24% | 0.44 | 1.63% |
| 2025-10-29 | 8.49 | 8.49 | 8.28 | 8.36 | -1.65% | 0.58 | 2.16% |
| 2025-10-28 | 8.50 | 8.60 | 8.41 | 8.50 | -0.58% | 0.74 | 2.71% |
| 2025-10-27 | 8.51 | 8.67 | 8.45 | 8.55 | +0.12% | 0.68 | 2.49% |
| 2025-10-24 | 8.58 | 8.69 | 8.53 | 8.54 | -0.47% | 0.63 | 2.29% |