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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.40 | 8.58 | 8.36 | 8.58 | +1.78% | 0.81 | 2.96% |
| 2025-10-22 | 8.36 | 8.55 | 8.34 | 8.43 | +0.48% | 0.68 | 2.53% |
| 2025-10-21 | 8.29 | 8.40 | 8.26 | 8.39 | +0.72% | 0.43 | 1.62% |
| 2025-10-20 | 8.07 | 8.33 | 8.06 | 8.33 | +3.74% | 0.59 | 2.26% |
| 2025-10-17 | 8.15 | 8.20 | 8.01 | 8.03 | -1.59% | 0.30 | 1.16% |
| 2025-10-16 | 8.20 | 8.20 | 8.07 | 8.16 | -0.24% | 0.32 | 1.22% |
| 2025-10-15 | 8.10 | 8.21 | 8.09 | 8.18 | +0.49% | 0.34 | 1.32% |
| 2025-10-14 | 8.23 | 8.26 | 8.09 | 8.14 | -1.09% | 0.44 | 1.66% |
| 2025-10-13 | 7.86 | 8.25 | 7.81 | 8.23 | +0.73% | 0.59 | 2.28% |
| 2025-10-10 | 7.99 | 8.25 | 7.95 | 8.17 | +1.74% | 0.68 | 2.60% |
| 2025-10-09 | 8.10 | 8.10 | 7.93 | 8.03 | -0.62% | 0.42 | 1.66% |
| 2025-09-30 | 8.01 | 8.21 | 7.99 | 8.08 | +1.00% | 0.49 | 1.90% |
| 2025-09-29 | 7.93 | 8.08 | 7.80 | 8.00 | -0.37% | 0.45 | 1.78% |
| 2025-09-26 | 7.95 | 8.13 | 7.80 | 8.03 | +0.38% | 0.56 | 2.22% |
| 2025-09-25 | 7.94 | 8.18 | 7.86 | 8.00 | +0.63% | 0.58 | 2.26% |
| 2025-09-24 | 7.88 | 7.98 | 7.84 | 7.95 | +0.51% | 0.39 | 1.55% |
| 2025-09-23 | 8.07 | 8.09 | 7.70 | 7.91 | -1.86% | 0.67 | 2.67% |
| 2025-09-22 | 8.13 | 8.18 | 8.01 | 8.06 | -1.95% | 0.48 | 1.87% |
| 2025-09-19 | 8.32 | 8.32 | 8.14 | 8.22 | -1.44% | 0.60 | 2.27% |
| 2025-09-18 | 8.46 | 8.68 | 8.31 | 8.34 | -1.42% | 1.13 | 4.18% |