环球印务

002799
🏛️ 中国 →
8.03
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.95 8.13 7.80 8.03 7.1M
2025-09-25 7.94 8.18 7.86 8.00 7.2M
2025-09-24 7.88 7.98 7.84 7.95 4.9M
2025-09-23 8.07 8.09 7.70 7.91 8.5M
2025-09-22 8.13 8.18 8.01 8.06 6.0M
2025-09-19 8.32 8.32 8.14 8.22 7.3M
2025-09-18 8.46 8.68 8.31 8.34 13.4M
2025-09-17 8.58 8.58 8.46 8.46 9.6M
2025-09-16 8.73 8.80 8.56 8.62 10.9M
2025-09-15 8.58 8.60 8.45 8.49 8.0M
2025-09-12 8.68 8.86 8.56 8.58 12.8M
2025-09-11 8.71 8.83 8.47 8.66 17.3M
2025-09-10 8.73 8.90 8.59 8.82 24.4M
2025-09-09 8.48 8.77 8.40 8.62 16.9M
2025-09-08 8.32 8.54 8.32 8.50 6.4M
2025-09-05 8.23 8.37 8.10 8.35 6.1M
2025-09-04 8.12 8.33 8.08 8.23 7.3M
2025-09-03 8.32 8.39 8.05 8.09 7.0M
2025-09-02 8.45 8.46 8.23 8.33 8.9M
2025-09-01 8.41 8.52 8.37 8.46 5.8M
2025-08-29 8.37 8.45 8.33 8.43 7.9M
2025-08-28 8.50 8.56 8.14 8.42 13.5M
2025-08-27 8.79 8.81 8.49 8.52 18.1M
2025-08-26 8.56 9.12 8.54 8.77 24.5M
2025-08-25 8.63 8.64 8.54 8.61 8.9M
2025-08-22 8.61 8.70 8.52 8.63 10.5M
2025-08-21 8.67 8.68 8.57 8.61 11.2M
2025-08-20 8.55 8.78 8.50 8.67 18.2M
2025-08-19 8.53 8.55 8.46 8.54 9.6M
2025-08-18 8.48 8.55 8.41 8.51 15.2M
2025-08-15 8.36 8.64 8.33 8.45 16.9M
2025-08-14 8.55 8.57 8.37 8.38 13.7M
2025-08-13 8.71 8.72 8.52 8.55 13.8M
2025-08-12 8.70 8.79 8.61 8.63 17.4M
2025-08-11 8.52 8.64 8.46 8.61 16.1M
2025-08-08 8.49 8.53 8.41 8.49 17.6M
2025-08-07 8.50 8.57 8.47 8.50 20.4M
2025-08-06 8.73 8.77 8.51 8.53 34.7M
2025-08-05 9.02 9.20 8.72 8.73 61.7M
2025-08-04 11.18 11.18 9.28 9.30 85.7M
2025-08-01 10.16 10.16 9.82 10.16 35.0M
2025-07-31 8.35 9.24 8.34 9.24 30.0M
2025-07-30 8.39 8.49 8.30 8.40 6.1M
2025-07-29 8.48 8.50 8.28 8.42 5.9M
2025-07-28 8.43 8.49 8.38 8.48 6.7M
2025-07-25 8.32 8.55 8.29 8.45 11.6M
2025-07-24 8.28 8.38 8.23 8.31 6.5M
2025-07-23 8.43 8.48 8.24 8.30 7.4M
2025-07-22 8.49 8.60 8.36 8.43 7.5M
2025-07-21 8.24 8.51 8.24 8.49 10.2M
2025-07-18 8.30 8.37 8.24 8.24 4.7M
2025-07-17 8.28 8.43 8.24 8.30 6.1M
2025-07-16 8.20 8.40 8.17 8.29 7.2M
2025-07-15 8.44 8.45 8.09 8.21 12.4M
2025-07-14 8.45 8.57 8.42 8.49 5.9M
2025-07-11 8.55 8.55 8.36 8.50 9.3M
2025-07-10 8.55 8.65 8.45 8.58 9.8M
2025-07-09 8.65 8.69 8.51 8.55 11.4M
2025-07-08 8.57 8.76 8.57 8.63 18.1M
2025-07-07 8.35 8.64 8.35 8.54 13.4M
2025-07-04 8.53 8.53 8.34 8.35 10.7M
2025-07-03 8.53 8.55 8.41 8.49 10.1M
2025-07-02 8.51 8.57 8.45 8.55 11.7M
2025-07-01 8.63 8.68 8.42 8.52 14.4M
2025-06-30 8.60 8.65 8.51 8.62 15.7M
2025-06-27 8.92 8.92 8.53 8.66 34.2M
2025-06-26 8.15 8.93 8.05 8.93 22.5M
2025-06-25 8.22 8.25 7.99 8.12 13.1M
2025-06-24 8.14 8.23 8.08 8.19 13.0M
2025-06-23 7.79 8.27 7.79 8.21 19.8M
2025-06-20 8.60 9.07 8.37 8.47 28.7M
2025-06-19 8.28 8.37 8.09 8.25 12.0M
2025-06-18 8.41 8.45 8.22 8.28 12.4M
2025-06-17 8.50 8.62 8.29 8.42 22.2M
2025-06-16 7.87 8.71 7.81 8.36 26.6M
2025-06-13 8.12 8.12 7.86 7.92 7.1M
2025-06-12 8.06 8.27 8.04 8.15 8.6M
2025-06-11 7.99 8.19 7.99 8.06 8.9M
2025-06-10 8.18 8.25 7.91 8.02 13.9M
2025-06-09 7.99 8.58 7.97 8.21 22.2M
2025-06-06 7.95 7.97 7.86 7.95 3.5M
2025-06-05 7.95 7.99 7.84 7.90 3.8M
2025-06-04 7.93 7.95 7.85 7.95 3.2M
2025-06-03 7.78 7.90 7.73 7.88 3.5M
2025-05-30 7.85 7.92 7.77 7.79 3.3M
2025-05-29 7.76 7.92 7.76 7.92 5.0M
2025-05-28 7.85 7.91 7.73 7.79 3.6M
2025-05-27 7.80 7.90 7.78 7.86 3.1M
2025-05-26 7.64 7.84 7.64 7.84 2.9M
2025-05-23 7.77 7.92 7.68 7.69 4.3M
2025-05-22 7.85 7.96 7.77 7.82 4.2M
2025-05-21 7.94 7.96 7.79 7.87 6.0M
2025-05-20 7.81 7.99 7.81 7.98 6.2M
2025-05-19 7.61 7.86 7.61 7.84 6.4M
2025-05-16 7.59 7.69 7.57 7.65 4.7M
2025-05-15 7.66 7.95 7.55 7.68 8.7M
2025-05-14 7.65 7.71 7.59 7.68 6.6M
2025-05-13 7.76 7.95 7.65 7.66 8.8M
2025-05-12 7.60 7.85 7.60 7.69 14.0M
2025-05-09 7.70 8.45 7.60 7.96 19.7M
2025-05-08 7.58 7.72 7.58 7.70 3.7M
2025-05-07 7.67 7.70 7.53 7.64 5.1M
2025-05-06 7.46 7.64 7.41 7.58 3.8M
2025-04-30 7.38 7.46 7.37 7.40 2.3M
2025-04-29 7.23 7.41 7.20 7.38 3.7M
2025-04-28 7.22 7.27 7.10 7.22 3.5M
2025-04-25 7.27 7.33 7.20 7.26 3.3M
2025-04-24 7.41 7.42 7.24 7.27 3.0M
2025-04-23 7.48 7.53 7.38 7.38 3.1M
2025-04-22 7.37 7.49 7.30 7.46 3.4M
2025-04-21 7.27 7.37 7.24 7.37 2.6M
2025-04-18 7.31 7.38 7.20 7.29 3.9M
2025-04-17 7.22 7.41 7.12 7.36 4.5M
2025-04-16 7.32 7.44 7.05 7.21 5.7M
2025-04-15 7.21 7.33 7.21 7.26 3.2M
2025-04-14 7.12 7.31 7.12 7.22 3.8M
2025-04-11 7.03 7.18 7.02 7.07 3.7M
2025-04-10 6.95 7.14 6.92 7.07 5.1M
2025-04-09 6.50 6.92 6.26 6.88 6.8M
2025-04-08 6.71 6.86 6.56 6.67 4.8M
2025-04-07 7.20 7.25 6.78 6.78 7.4M
2025-04-03 7.48 7.58 7.42 7.53 3.9M
2025-04-02 7.56 7.69 7.45 7.55 4.6M
2025-04-01 7.39 7.66 7.39 7.51 3.7M
2025-03-31 7.50 7.52 7.32 7.39 3.1M
2025-03-28 7.72 7.73 7.53 7.53 3.7M
2025-03-27 7.71 7.81 7.66 7.74 3.3M
2025-03-26 7.65 7.82 7.55 7.79 4.8M
2025-03-25 7.60 7.66 7.49 7.59 3.6M
2025-03-24 7.75 7.83 7.46 7.62 6.5M
2025-03-21 7.81 7.88 7.72 7.75 4.1M
2025-03-20 7.84 7.89 7.79 7.81 3.7M
2025-03-19 7.93 7.98 7.81 7.85 4.9M
2025-03-18 7.90 7.98 7.83 7.95 6.1M
2025-03-17 7.84 8.00 7.83 7.91 7.5M
2025-03-14 7.68 7.87 7.62 7.84 6.7M
2025-03-13 7.82 7.82 7.56 7.69 6.5M
2025-03-12 7.76 7.85 7.76 7.78 4.8M
2025-03-11 7.62 7.79 7.62 7.78 5.0M
2025-03-10 7.86 7.89 7.75 7.77 5.8M
2025-03-07 7.97 8.05 7.80 7.83 7.5M
2025-03-06 7.90 8.03 7.82 7.97 7.9M
2025-03-05 7.91 7.99 7.77 7.90 6.0M
2025-03-04 7.86 8.04 7.78 7.94 5.5M
2025-03-03 7.83 7.95 7.78 7.87 6.7M
2025-02-28 8.04 8.04 7.72 7.77 7.9M
2025-02-27 8.11 8.19 7.91 8.05 8.4M
2025-02-26 8.16 8.23 8.07 8.13 7.6M
2025-02-25 8.13 8.26 8.06 8.11 7.3M
2025-02-24 8.24 8.36 8.16 8.21 10.1M
2025-02-21 8.31 8.47 8.10 8.25 15.1M
2025-02-20 8.00 8.76 7.99 8.38 23.0M
2025-02-19 7.95 8.05 7.86 8.02 7.5M
2025-02-18 8.34 8.36 7.90 7.93 11.4M
2025-02-17 8.18 8.45 8.18 8.39 12.2M
2025-02-14 8.34 8.39 8.15 8.18 11.2M
2025-02-13 8.34 8.55 8.25 8.42 13.1M
2025-02-12 8.32 8.41 8.28 8.39 10.8M
2025-02-11 8.35 8.55 8.26 8.47 14.3M
2025-02-10 8.12 8.41 8.10 8.38 15.1M
2025-02-07 8.12 8.23 8.03 8.15 13.7M
2025-02-06 7.95 8.20 7.87 8.16 12.0M
2025-02-05 7.75 8.08 7.62 7.96 11.9M
2025-01-27 7.86 8.08 7.70 7.73 13.9M
2025-01-24 7.65 8.25 7.64 7.95 18.7M
2025-01-23 7.79 8.17 7.70 7.70 23.4M
2025-01-22 8.41 8.44 8.01 8.01 22.5M
2025-01-21 9.75 9.89 8.54 8.90 51.8M
2025-01-20 8.37 9.02 8.13 9.02 32.4M
2025-01-17 8.46 8.58 8.16 8.20 32.4M
2025-01-16 8.05 8.76 7.84 8.76 41.2M
2025-01-15 7.75 8.05 7.66 7.96 18.0M
2025-01-14 7.45 7.75 7.43 7.75 11.9M
2025-01-13 7.25 7.54 7.05 7.38 7.1M
2025-01-10 7.74 7.80 7.33 7.33 11.1M
2025-01-09 7.43 7.96 7.38 7.75 14.8M
2025-01-08 7.38 7.70 7.20 7.55 15.2M
2025-01-07 7.33 7.42 7.17 7.38 15.8M
2025-01-06 7.03 7.84 6.77 7.42 21.3M
2025-01-03 7.60 7.65 7.09 7.13 13.3M
2025-01-02 7.60 7.82 7.51 7.65 9.6M