环球印务(002799)股票行情
环球印务(002799)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 8.58 | 8.49 | -0.09 | -1.05% | 8.45 | 8.60 | 80481 | 6838.01 | 2.51% |
| 2025-09-12 | 8.68 | 8.58 | -0.08 | -0.92% | 8.56 | 8.86 | 127983 | 11124.56 | 4.00% |
| 2025-09-11 | 8.71 | 8.66 | -0.16 | -1.81% | 8.47 | 8.83 | 172863 | 14853.37 | 5.40% |
| 2025-09-10 | 8.73 | 8.82 | 0.20 | 2.32% | 8.59 | 8.90 | 244286 | 21412.93 | 7.63% |
| 2025-09-09 | 8.48 | 8.62 | 0.12 | 1.41% | 8.40 | 8.77 | 168694 | 14496.02 | 5.27% |
| 2025-09-08 | 8.32 | 8.50 | 0.15 | 1.80% | 8.32 | 8.54 | 63893 | 5402.02 | 2.00% |
| 2025-09-05 | 8.23 | 8.35 | 0.12 | 1.46% | 8.10 | 8.37 | 61197 | 5050.61 | 1.91% |
| 2025-09-04 | 8.12 | 8.23 | 0.14 | 1.73% | 8.08 | 8.33 | 72903 | 6003.66 | 2.28% |
| 2025-09-03 | 8.32 | 8.09 | -0.24 | -2.88% | 8.05 | 8.39 | 69718 | 5728.53 | 2.18% |
| 2025-09-02 | 8.45 | 8.33 | -0.13 | -1.54% | 8.23 | 8.46 | 88542 | 7356.52 | 2.77% |
| 2025-09-01 | 8.41 | 8.46 | 0.03 | 0.36% | 8.37 | 8.52 | 58039 | 4907.47 | 1.81% |
| 2025-08-29 | 8.37 | 8.43 | 0.01 | 0.12% | 8.33 | 8.45 | 78521 | 6586.55 | 2.45% |
| 2025-08-28 | 8.50 | 8.42 | -0.10 | -1.17% | 8.14 | 8.56 | 134985 | 11294.83 | 4.22% |
| 2025-08-27 | 8.79 | 8.52 | -0.25 | -2.85% | 8.49 | 8.81 | 181365 | 15652.65 | 5.67% |
| 2025-08-26 | 8.56 | 8.77 | 0.16 | 1.86% | 8.54 | 9.12 | 244773 | 21693.08 | 7.65% |
| 2025-08-25 | 8.63 | 8.61 | -0.02 | -0.23% | 8.54 | 8.64 | 88612 | 7607.73 | 2.77% |
| 2025-08-22 | 8.61 | 8.63 | 0.02 | 0.23% | 8.52 | 8.70 | 105417 | 9092.86 | 3.29% |
| 2025-08-21 | 8.67 | 8.61 | -0.06 | -0.69% | 8.57 | 8.68 | 111652 | 9624.16 | 3.49% |
| 2025-08-20 | 8.55 | 8.67 | 0.13 | 1.52% | 8.50 | 8.78 | 181731 | 15730.85 | 5.68% |
| 2025-08-19 | 8.53 | 8.54 | 0.03 | 0.35% | 8.46 | 8.55 | 96290 | 8189.69 | 3.01% |
| 2025-08-18 | 8.48 | 8.51 | 0.06 | 0.71% | 8.41 | 8.55 | 152194 | 12921.17 | 4.76% |
| 2025-08-15 | 8.36 | 8.45 | 0.07 | 0.84% | 8.33 | 8.64 | 168544 | 14199.07 | 5.27% |
| 2025-08-14 | 8.55 | 8.38 | -0.17 | -1.99% | 8.37 | 8.57 | 136962 | 11597.01 | 4.28% |
| 2025-08-13 | 8.71 | 8.55 | -0.08 | -0.93% | 8.52 | 8.72 | 137713 | 11809.14 | 4.30% |
| 2025-08-12 | 8.70 | 8.63 | 0.02 | 0.23% | 8.61 | 8.79 | 174380 | 15151.97 | 5.45% |
| 2025-08-11 | 8.52 | 8.61 | 0.12 | 1.41% | 8.46 | 8.64 | 160767 | 13774.83 | 5.02% |
| 2025-08-08 | 8.49 | 8.49 | -0.01 | -0.12% | 8.41 | 8.53 | 175658 | 14857.51 | 5.49% |
| 2025-08-07 | 8.50 | 8.50 | -0.03 | -0.35% | 8.47 | 8.57 | 203667 | 17361.90 | 6.36% |
| 2025-08-06 | 8.73 | 8.53 | -0.20 | -2.29% | 8.51 | 8.77 | 346819 | 29711.65 | 10.84% |
| 2025-08-05 | 9.02 | 8.73 | -0.57 | -6.13% | 8.72 | 9.20 | 617308 | 54632.68 | 19.29% |
| 2025-08-04 | 11.18 | 9.30 | -0.86 | -8.46% | 9.28 | 11.18 | 857301 | 87679.59 | 26.79% |
| 2025-08-01 | 10.16 | 10.16 | 0.92 | 9.96% | 9.82 | 10.16 | 350303 | 35556.32 | 10.95% |
| 2025-07-31 | 8.35 | 9.24 | 0.84 | 10.00% | 8.34 | 9.24 | 300052 | 26975.80 | 9.38% |
| 2025-07-30 | 8.39 | 8.40 | -0.02 | -0.24% | 8.30 | 8.49 | 61042 | 5120.70 | 1.91% |
| 2025-07-29 | 8.48 | 8.42 | -0.06 | -0.71% | 8.28 | 8.50 | 59463 | 4978.48 | 1.86% |
| 2025-07-28 | 8.43 | 8.48 | 0.03 | 0.36% | 8.38 | 8.49 | 66782 | 5637.03 | 2.09% |
| 2025-07-25 | 8.32 | 8.45 | 0.14 | 1.68% | 8.29 | 8.55 | 116375 | 9832.32 | 3.64% |
| 2025-07-24 | 8.28 | 8.31 | 0.01 | 0.12% | 8.23 | 8.38 | 65120 | 5411.29 | 2.03% |
| 2025-07-23 | 8.43 | 8.30 | -0.13 | -1.54% | 8.24 | 8.48 | 74485 | 6203.35 | 2.33% |
| 2025-07-22 | 8.49 | 8.43 | -0.06 | -0.71% | 8.36 | 8.60 | 75353 | 6380.58 | 2.35% |
| 2025-07-21 | 8.24 | 8.49 | 0.25 | 3.03% | 8.24 | 8.51 | 102304 | 8581.47 | 3.20% |
| 2025-07-18 | 8.30 | 8.24 | -0.06 | -0.72% | 8.24 | 8.37 | 46509 | 3851.79 | 1.45% |
| 2025-07-17 | 8.28 | 8.30 | 0.01 | 0.12% | 8.24 | 8.43 | 61489 | 5113.86 | 1.92% |
| 2025-07-16 | 8.20 | 8.29 | 0.08 | 0.97% | 8.17 | 8.40 | 71739 | 5967.48 | 2.24% |
| 2025-07-15 | 8.44 | 8.21 | -0.28 | -3.30% | 8.09 | 8.45 | 123543 | 10159.43 | 3.86% |
| 2025-07-14 | 8.45 | 8.49 | -0.01 | -0.12% | 8.42 | 8.57 | 59018 | 5008.79 | 1.84% |
| 2025-07-11 | 8.55 | 8.50 | -0.08 | -0.93% | 8.36 | 8.55 | 93489 | 7914.59 | 2.92% |
| 2025-07-10 | 8.55 | 8.58 | 0.03 | 0.35% | 8.45 | 8.65 | 97911 | 8368.15 | 3.06% |
| 2025-07-09 | 8.65 | 8.55 | -0.08 | -0.93% | 8.51 | 8.69 | 114073 | 9803.38 | 3.56% |
| 2025-07-08 | 8.57 | 8.63 | 0.09 | 1.05% | 8.57 | 8.76 | 180628 | 15592.50 | 5.64% |
| 2025-07-07 | 8.35 | 8.54 | 0.19 | 2.28% | 8.35 | 8.64 | 133815 | 11408.52 | 4.18% |
| 2025-07-04 | 8.53 | 8.35 | -0.14 | -1.65% | 8.34 | 8.53 | 107075 | 9017.04 | 3.35% |
| 2025-07-03 | 8.53 | 8.49 | -0.06 | -0.70% | 8.41 | 8.55 | 100835 | 8543.09 | 3.15% |
| 2025-07-02 | 8.51 | 8.55 | 0.03 | 0.35% | 8.45 | 8.57 | 116711 | 9945.88 | 3.65% |
| 2025-07-01 | 8.63 | 8.52 | -0.10 | -1.16% | 8.42 | 8.68 | 143908 | 12274.09 | 4.50% |
| 2025-06-30 | 8.60 | 8.62 | -0.04 | -0.46% | 8.51 | 8.65 | 157236 | 13514.65 | 4.91% |
| 2025-06-27 | 8.92 | 8.66 | -0.27 | -3.02% | 8.53 | 8.92 | 341910 | 29533.78 | 10.68% |
| 2025-06-26 | 8.15 | 8.93 | 0.81 | 9.98% | 8.05 | 8.93 | 225121 | 19649.82 | 7.03% |
| 2025-06-25 | 8.22 | 8.12 | -0.07 | -0.85% | 7.99 | 8.25 | 131483 | 10643.43 | 4.11% |
| 2025-06-24 | 8.14 | 8.19 | -0.02 | -0.24% | 8.08 | 8.23 | 130159 | 10634.74 | 4.07% |
| 2025-06-23 | 7.79 | 8.21 | -0.26 | -3.07% | 7.79 | 8.27 | 198245 | 15992.35 | 6.19% |
| 2025-06-20 | 8.60 | 8.47 | 0.22 | 2.67% | 8.37 | 9.07 | 287335 | 24724.26 | 8.98% |
| 2025-06-19 | 8.28 | 8.25 | -0.03 | -0.36% | 8.09 | 8.37 | 119602 | 9859.65 | 3.74% |
| 2025-06-18 | 8.41 | 8.28 | -0.14 | -1.66% | 8.22 | 8.45 | 123570 | 10264.00 | 3.86% |
| 2025-06-17 | 8.50 | 8.42 | 0.06 | 0.72% | 8.29 | 8.62 | 221609 | 18611.58 | 6.92% |
| 2025-06-16 | 7.87 | 8.36 | 0.44 | 5.56% | 7.81 | 8.71 | 266062 | 22249.64 | 8.31% |
| 2025-06-13 | 8.12 | 7.92 | -0.23 | -2.82% | 7.86 | 8.12 | 71170 | 5662.74 | 2.22% |
| 2025-06-12 | 8.06 | 8.15 | 0.09 | 1.12% | 8.04 | 8.27 | 86496 | 7024.22 | 2.70% |
| 2025-06-11 | 7.99 | 8.06 | 0.04 | 0.50% | 7.99 | 8.19 | 89119 | 7220.65 | 2.78% |
| 2025-06-10 | 8.18 | 8.02 | -0.19 | -2.31% | 7.91 | 8.25 | 139215 | 11241.68 | 4.35% |
| 2025-06-09 | 7.99 | 8.21 | 0.26 | 3.27% | 7.97 | 8.58 | 222141 | 18298.66 | 6.94% |
| 2025-06-06 | 7.95 | 7.95 | 0.05 | 0.63% | 7.86 | 7.97 | 35124 | 2780.17 | 1.10% |
| 2025-06-05 | 7.95 | 7.90 | -0.05 | -0.63% | 7.84 | 7.99 | 38193 | 3019.94 | 1.19% |
| 2025-06-04 | 7.93 | 7.95 | 0.07 | 0.89% | 7.85 | 7.95 | 31678 | 2501.86 | 0.99% |
| 2025-06-03 | 7.78 | 7.88 | 0.09 | 1.16% | 7.73 | 7.90 | 34937 | 2749.88 | 1.09% |
| 2025-05-30 | 7.85 | 7.79 | -0.13 | -1.64% | 7.77 | 7.92 | 32841 | 2566.71 | 1.03% |
| 2025-05-29 | 7.76 | 7.92 | 0.13 | 1.67% | 7.76 | 7.92 | 50218 | 3959.34 | 1.57% |
| 2025-05-28 | 7.85 | 7.79 | -0.07 | -0.89% | 7.73 | 7.91 | 36271 | 2826.20 | 1.13% |
| 2025-05-27 | 7.80 | 7.86 | 0.02 | 0.26% | 7.78 | 7.90 | 30679 | 2406.54 | 0.96% |
| 2025-05-26 | 7.64 | 7.84 | 0.15 | 1.95% | 7.64 | 7.84 | 29211 | 2272.07 | 0.91% |
深证大盘股票行情在线 K线走势图
