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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.58 | 8.58 | 8.46 | 8.46 | -1.86% | 0.81 | 2.99% |
| 2025-09-16 | 8.73 | 8.80 | 8.56 | 8.62 | +1.53% | 0.94 | 3.40% |
| 2025-09-15 | 8.58 | 8.60 | 8.45 | 8.49 | -1.05% | 0.68 | 2.51% |
| 2025-09-12 | 8.68 | 8.86 | 8.56 | 8.58 | -0.92% | 1.11 | 4.00% |
| 2025-09-11 | 8.71 | 8.83 | 8.47 | 8.66 | -1.81% | 1.49 | 5.40% |
| 2025-09-10 | 8.73 | 8.90 | 8.59 | 8.82 | +2.32% | 2.14 | 7.63% |
| 2025-09-09 | 8.48 | 8.77 | 8.40 | 8.62 | +1.41% | 1.45 | 5.27% |
| 2025-09-08 | 8.32 | 8.54 | 8.32 | 8.50 | +1.80% | 0.54 | 2.00% |
| 2025-09-05 | 8.23 | 8.37 | 8.10 | 8.35 | +1.46% | 0.51 | 1.91% |
| 2025-09-04 | 8.12 | 8.33 | 8.08 | 8.23 | +1.73% | 0.60 | 2.28% |
| 2025-09-03 | 8.32 | 8.39 | 8.05 | 8.09 | -2.88% | 0.57 | 2.18% |
| 2025-09-02 | 8.45 | 8.46 | 8.23 | 8.33 | -1.54% | 0.74 | 2.77% |
| 2025-09-01 | 8.41 | 8.52 | 8.37 | 8.46 | +0.36% | 0.49 | 1.81% |
| 2025-08-29 | 8.37 | 8.45 | 8.33 | 8.43 | +0.12% | 0.66 | 2.45% |
| 2025-08-28 | 8.50 | 8.56 | 8.14 | 8.42 | -1.17% | 1.13 | 4.22% |
| 2025-08-27 | 8.79 | 8.81 | 8.49 | 8.52 | -2.85% | 1.57 | 5.67% |
| 2025-08-26 | 8.56 | 9.12 | 8.54 | 8.77 | +1.86% | 2.17 | 7.65% |
| 2025-08-25 | 8.63 | 8.64 | 8.54 | 8.61 | -0.23% | 0.76 | 2.77% |
| 2025-08-22 | 8.61 | 8.70 | 8.52 | 8.63 | +0.23% | 0.91 | 3.29% |
| 2025-08-21 | 8.67 | 8.68 | 8.57 | 8.61 | -0.69% | 0.96 | 3.49% |