环球印务（002799）历史行情

以下为环球印务近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	7.150	7.270	7.300	6.930	0.050	0.693%	2,555.53万	1.82亿	7.985%
2026-10-08	7.250	7.220	7.400	7.000	-0.100	-1.366%	42.38万	0.00亿	0.000%
2026-10-07	8.310	7.320	8.310	7.120	-0.230	-3.046%	5,578.05万	4.29亿	17.429%
2026-10-06	8.310	7.320	8.310	7.120	-0.230	-3.046%	5,578.05万	4.29亿	17.429%
2026-10-05	8.310	7.320	8.310	7.120	-0.230	-3.046%	5,578.05万	4.29亿	17.429%
2026-10-02	8.310	7.320	8.310	7.120	-0.230	-3.046%	5,578.05万	4.29亿	17.429%
2026-10-01	8.310	7.320	8.310	7.120	-0.230	-3.046%	5,578.05万	4.29亿	17.429%
2026-09-30	8.310	7.320	8.310	7.120	-0.230	-3.046%	55.78万	0.00亿	0.000%
2026-09-29	6.860	7.550	7.550	6.800	0.690	10.058%	16.81万	0.00亿	0.000%
2026-09-28	6.920	6.860	6.950	6.800	0.040	0.587%	5.10万	0.00亿	0.000%
2026-09-27	6.800	6.820	6.920	6.800	-0.010	-0.146%	367.54万	0.25亿	1.148%
2026-09-24	6.800	6.820	6.920	6.800	-0.010	-0.146%	3.68万	0.00亿	0.000%
2026-09-23	6.990	6.830	6.990	6.810	-0.160	-2.289%	4.06万	0.00亿	0.000%
2026-09-22	6.900	6.990	7.060	6.820	0.130	1.895%	6.16万	0.00亿	0.000%
2026-09-21	6.650	6.860	6.900	6.650	0.200	3.003%	5.09万	0.00亿	0.000%
2026-09-18	6.710	6.660	6.820	6.650	-0.030	-0.448%	4.40万	0.00亿	0.000%
2026-09-17	6.600	6.690	6.700	6.490	0.060	0.905%	4.08万	0.00亿	0.000%
2026-09-16	6.500	6.630	6.670	6.390	0.090	1.376%	6.13万	0.00亿	0.000%
2026-09-15	6.750	6.540	6.770	6.510	-0.250	-3.682%	4.81万	0.00亿	0.000%
2026-09-14	6.700	6.790	6.860	6.700	0.000	0.000%	4.77万	0.00亿	0.000%
2026-09-11	6.930	6.790	6.930	6.670	-0.150	-2.161%	5.82万	0.00亿	0.000%
2026-09-10	7.030	6.940	7.030	6.910	-0.100	-1.420%	3.77万	0.00亿	0.000%
2026-09-09	7.060	7.040	7.140	6.980	-0.040	-0.565%	4.39万	0.00亿	0.000%
2026-09-08	6.970	7.080	7.080	6.910	0.120	1.724%	4.29万	0.00亿	0.000%
2026-09-07	6.970	6.960	7.020	6.870	0.050	0.724%	4.40万	0.00亿	0.000%
2026-09-04	6.910	6.910	7.050	6.840	0.000	0.000%	6.22万	0.00亿	0.000%
2026-09-03	7.030	6.910	7.110	6.880	-0.120	-1.707%	4.98万	0.00亿	0.000%
2026-09-02	7.100	7.030	7.110	6.950	-0.040	-0.566%	4.12万	0.00亿	0.000%
2026-09-01	7.000	7.070	7.120	6.960	0.070	1.000%	4.67万	0.00亿	0.000%
2026-08-31	6.860	7.000	7.050	6.820	0.070	1.010%	4.82万	0.00亿	0.000%
2026-08-28	6.890	6.930	6.960	6.840	0.040	0.581%	3.82万	0.00亿	0.000%
2026-08-27	6.920	6.890	6.950	6.800	-0.030	-0.434%	4.88万	0.00亿	0.000%
2026-08-26	6.930	6.920	7.030	6.860	-0.010	-0.144%	5.26万	0.00亿	0.000%
2026-08-25	6.650	6.930	6.980	6.610	0.240	3.587%	7.05万	0.00亿	0.000%
2026-08-24	6.740	6.690	6.770	6.620	-0.070	-1.036%	3.68万	0.00亿	0.000%
2026-08-21	6.710	6.760	6.770	6.600	-0.010	-0.148%	4.06万	0.00亿	0.000%
2026-08-20	6.680	6.770	6.850	6.680	0.110	1.652%	4.65万	0.00亿	0.000%
2026-08-19	6.810	6.660	6.850	6.630	-0.200	-2.915%	4.57万	0.00亿	0.000%
2026-08-18	6.830	6.860	6.890	6.760	0.010	0.146%	4.03万	0.00亿	0.000%
2026-08-17	6.780	6.850	6.870	6.680	0.060	0.884%	4.93万	0.00亿	0.000%
2026-08-14	6.930	6.790	6.930	6.700	-0.090	-1.308%	6.11万	0.00亿	0.000%
2026-08-13	6.900	6.880	7.010	6.800	-0.050	-0.722%	8.45万	0.00亿	0.000%
2026-08-12	6.800	6.930	7.070	6.770	0.160	2.363%	9.78万	0.00亿	0.000%
2026-08-11	6.770	6.770	6.860	6.640	0.010	0.148%	5.96万	0.00亿	0.000%
2026-08-10	6.550	6.760	6.770	6.500	0.210	3.206%	5.65万	0.00亿	0.000%
2026-08-07	6.620	6.550	6.630	6.380	-0.050	-0.758%	4.78万	0.00亿	0.000%
2026-08-06	6.530	6.600	6.640	6.480	0.020	0.304%	4.54万	0.00亿	0.000%
2026-08-05	6.660	6.580	6.680	6.500	-0.050	-0.754%	6.05万	0.00亿	0.000%
2026-08-04	6.590	6.630	6.730	6.560	0.050	0.760%	5.37万	0.00亿	0.000%
2026-08-03	6.440	6.580	6.580	6.380	0.180	2.813%	5.31万	0.00亿	0.000%
2026-07-31	6.250	6.400	6.430	6.250	0.170	2.729%	5.25万	0.00亿	0.000%
2026-07-30	6.240	6.230	6.370	6.160	-0.020	-0.320%	4.75万	0.00亿	0.000%
2026-07-29	6.190	6.250	6.310	6.160	0.080	1.297%	4.81万	0.00亿	0.000%
2026-07-28	6.020	6.170	6.220	6.010	0.120	1.983%	4.58万	0.00亿	0.000%
2026-07-27	5.870	6.050	6.070	5.840	0.170	2.891%	5.10万	0.00亿	0.000%
2026-07-24	5.970	5.880	5.990	5.820	-0.090	-1.508%	4.83万	0.00亿	0.000%
2026-07-23	5.760	5.970	6.010	5.760	0.150	2.577%	5.46万	0.00亿	0.000%
2026-07-22	5.850	5.820	6.000	5.770	-0.090	-1.523%	5.95万	0.00亿	0.000%
2026-07-21	5.970	5.910	5.990	5.670	-0.120	-1.990%	8.85万	0.00亿	0.000%
2026-07-20	6.200	6.030	6.330	5.920	-0.190	-3.055%	9.04万	0.00亿	0.000%
2026-07-17	6.460	6.220	6.510	6.100	-0.170	-2.660%	6.29万	0.00亿	0.000%
2026-07-16	6.250	6.390	6.480	6.150	0.120	1.914%	5.26万	0.00亿	0.000%
2026-07-15	6.110	6.270	6.320	6.050	0.150	2.451%	5.06万	0.00亿	0.000%
2026-07-14	5.910	6.120	6.160	5.850	0.210	3.553%	6.70万	0.00亿	0.000%
2026-07-13	6.090	5.910	6.140	5.900	-0.180	-2.956%	4.47万	0.00亿	0.000%
2026-07-10	5.920	6.090	6.200	5.840	0.140	2.353%	5.21万	0.00亿	0.000%
2026-07-09	5.910	5.950	6.080	5.820	-0.060	-0.998%	4.05万	0.00亿	0.000%
2026-07-08	6.010	6.010	6.050	5.880	-0.010	-0.166%	4.27万	0.00亿	0.000%
2026-07-07	6.180	6.020	6.230	5.980	-0.180	-2.903%	4.63万	0.00亿	0.000%
2026-07-06	6.280	6.200	6.400	6.180	-0.030	-0.482%	4.55万	0.00亿	0.000%
2026-07-03	6.180	6.230	6.280	6.120	0.110	1.797%	5.85万	0.00亿	0.000%
2026-07-02	6.170	6.120	6.340	6.110	-0.080	-1.290%	7.40万	0.00亿	0.000%
2026-07-01	6.000	6.200	6.310	5.960	0.150	2.479%	5.87万	0.00亿	0.000%
2026-06-30	6.100	6.050	6.200	5.950	-0.050	-0.820%	5.36万	0.00亿	0.000%
2026-06-29	6.190	6.100	6.190	5.810	-0.060	-0.974%	7.31万	0.00亿	0.000%
2026-06-26	6.180	6.160	6.220	6.000	-0.050	-0.805%	5.62万	0.00亿	0.000%
2026-06-25	6.370	6.210	6.380	6.120	-0.150	-2.358%	6.05万	0.00亿	0.000%
2026-06-24	6.630	6.360	6.700	6.330	-0.240	-3.636%	7.51万	0.00亿	0.000%
2026-06-23	6.570	6.600	6.760	6.540	-0.010	-0.151%	6.04万	0.00亿	0.000%
2026-06-22	6.510	6.610	6.640	6.280	0.010	0.152%	7.19万	0.00亿	0.000%
2026-06-18	6.650	6.600	6.680	6.500	-0.030	-0.452%	5.86万	0.00亿	0.000%
2026-06-17	6.760	6.630	6.800	6.540	-0.130	-1.923%	5.49万	0.00亿	0.000%
2026-06-16	6.780	6.760	6.860	6.610	-0.020	-0.295%	5.84万	0.00亿	0.000%
2026-06-15	6.960	6.780	7.170	6.720	-0.150	-2.165%	6.04万	0.00亿	0.000%
2026-06-12	6.920	6.930	7.050	6.760	0.020	0.289%	5.88万	0.00亿	0.000%
2026-06-11	6.940	6.910	6.980	6.760	-0.060	-0.861%	5.15万	0.00亿	0.000%
2026-06-10	7.010	6.970	7.090	6.790	-0.080	-1.135%	4.90万	0.00亿	0.000%
2026-06-09	7.090	7.050	7.180	6.960	0.010	0.142%	4.69万	0.00亿	0.000%
2026-06-08	7.120	7.040	7.260	6.900	-0.210	-2.897%	5.63万	0.00亿	0.000%
2026-06-05	7.110	7.250	7.330	7.000	0.140	1.969%	4.82万	0.00亿	0.000%
2026-06-04	7.250	7.110	7.300	7.030	-0.190	-2.603%	4.42万	0.00亿	0.000%
2026-06-03	7.450	7.300	7.470	7.180	-0.160	-2.145%	4.28万	0.00亿	0.000%
2026-06-02	7.700	7.460	7.770	7.370	-0.290	-3.742%	5.48万	0.00亿	0.000%
2026-06-01	7.400	7.750	7.800	7.330	0.310	4.167%	6.73万	0.00亿	0.000%
2026-05-29	7.690	7.440	7.700	7.400	-0.210	-2.745%	5.88万	0.00亿	0.000%
2026-05-28	7.560	7.650	7.720	7.420	0.070	0.923%	6.31万	0.00亿	0.000%
2026-05-27	7.710	7.580	7.770	7.420	-0.130	-1.686%	6.48万	0.00亿	0.000%
2026-05-26	8.040	7.710	8.040	7.650	-0.360	-4.461%	7.71万	0.00亿	0.000%
2026-05-25	8.360	8.070	8.480	7.950	-0.290	-3.469%	7.38万	0.00亿	0.000%
2026-05-22	8.380	8.360	8.430	8.150	0.060	0.723%	5.26万	0.00亿	0.000%
2026-05-21	8.600	8.300	8.790	8.200	-0.270	-3.151%	5.88万	0.00亿	0.000%
2026-05-20	8.700	8.570	8.700	8.530	-0.130	-1.494%	4.12万	0.00亿	0.000%
2026-05-19	8.760	8.700	8.850	8.590	-0.030	-0.344%	4.44万	0.00亿	0.000%
2026-05-18	8.680	8.730	8.760	8.530	-0.040	-0.456%	6.05万	0.00亿	0.000%
2026-05-15	8.610	8.770	9.000	8.570	0.160	1.858%	7.24万	0.00亿	0.000%
2026-05-14	8.670	8.610	8.800	8.600	-0.060	-0.692%	4.56万	0.00亿	0.000%
2026-05-13	8.670	8.670	8.750	8.610	0.010	0.115%	4.09万	0.00亿	0.000%
2026-05-12	8.900	8.660	8.980	8.590	-0.220	-2.477%	5.58万	0.00亿	0.000%
2026-05-11	8.800	8.880	8.900	8.710	0.100	1.139%	5.65万	0.00亿	0.000%
2026-05-08	8.660	8.780	8.790	8.640	0.100	1.152%	4.02万	0.00亿	0.000%
2026-05-07	8.690	8.680	8.780	8.610	-0.010	-0.115%	5.35万	0.00亿	0.000%
2026-05-06	8.710	8.690	8.740	8.610	0.050	0.579%	5.23万	0.00亿	0.000%
2026-04-30	8.480	8.640	8.710	8.470	0.120	1.408%	5.16万	0.00亿	0.000%
2026-04-29	8.370	8.520	8.600	8.370	0.060	0.709%	4.26万	0.00亿	0.000%
2026-04-28	8.480	8.460	8.560	8.350	-0.070	-0.821%	6.50万	0.00亿	0.000%
2026-04-27	8.350	8.530	8.570	8.080	0.140	1.669%	9.89万	0.00亿	0.000%
2026-04-24	8.120	8.390	8.420	8.030	0.480	6.068%	15.92万	0.00亿	0.000%
2026-04-23	8.000	7.910	8.020	7.860	-0.110	-1.372%	6.10万	0.00亿	0.000%
2026-04-22	8.110	8.020	8.120	7.980	-0.100	-1.232%	4.03万	0.00亿	0.000%
2026-04-21	8.250	8.120	8.250	8.060	-0.130	-1.576%	4.65万	0.00亿	0.000%
2026-04-20	8.260	8.250	8.440	8.120	0.140	1.726%	5.38万	0.00亿	0.000%
2026-04-17	8.210	8.110	8.280	8.030	-0.140	-1.697%	4.51万	0.00亿	0.000%
2026-04-16	8.080	8.250	8.290	8.020	0.200	2.484%	5.79万	0.00亿	0.000%
2026-04-15	8.230	8.050	8.240	8.030	-0.180	-2.187%	5.34万	0.00亿	0.000%
2026-04-14	8.250	8.230	8.400	8.070	0.030	0.366%	4.84万	0.00亿	0.000%
2026-04-13	8.240	8.200	8.280	8.120	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-10	8.330	8.250	8.450	8.210	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-09	8.450	8.240	8.560	8.220	0.000	0.000%	4.59万	0.00亿	0.000%
2026-04-08	8.420	8.540	8.590	8.330	0.000	0.000%	4.69万	0.00亿	0.000%
2026-04-07	7.970	8.240	8.280	7.920	0.000	0.000%	5.92万	0.00亿	0.000%
2026-04-03	8.320	7.980	8.410	7.950	0.000	0.000%	6.62万	0.00亿	0.000%
2026-04-02	8.440	8.330	8.500	8.250	0.000	0.000%	5.73万	0.00亿	0.000%
2026-04-01	8.660	8.470	8.670	8.380	0.000	0.000%	6.69万	0.00亿	0.000%