| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 7.03 | 7.07 | 0.00 | 0.00% | 7.02 | 7.18 | 36915 | 2622.65 | 1.15% |
| 2025-04-10 | 6.95 | 7.07 | 0.19 | 2.76% | 6.92 | 7.14 | 51376 | 3623.73 | 1.61% |
| 2025-04-09 | 6.50 | 6.88 | 0.21 | 3.15% | 6.26 | 6.92 | 67745 | 4499.57 | 2.12% |
| 2025-04-08 | 6.71 | 6.67 | -0.11 | -1.62% | 6.56 | 6.86 | 47617 | 3181.81 | 1.49% |
| 2025-04-07 | 7.20 | 6.78 | -0.75 | -9.96% | 6.78 | 7.25 | 74461 | 5130.83 | 2.33% |
| 2025-04-03 | 7.48 | 7.53 | -0.02 | -0.26% | 7.42 | 7.58 | 39355 | 2956.86 | 1.23% |
| 2025-04-02 | 7.56 | 7.55 | 0.04 | 0.53% | 7.45 | 7.69 | 46440 | 3509.49 | 1.45% |
| 2025-04-01 | 7.39 | 7.51 | 0.12 | 1.62% | 7.39 | 7.66 | 37250 | 2811.15 | 1.16% |
| 2025-03-31 | 7.50 | 7.39 | -0.14 | -1.86% | 7.32 | 7.52 | 31050 | 2295.67 | 0.97% |
| 2025-03-28 | 7.72 | 7.53 | -0.21 | -2.71% | 7.53 | 7.73 | 36892 | 2806.49 | 1.15% |
| 2025-03-27 | 7.71 | 7.74 | -0.05 | -0.64% | 7.66 | 7.81 | 33028 | 2555.51 | 1.03% |
| 2025-03-26 | 7.65 | 7.79 | 0.20 | 2.64% | 7.55 | 7.82 | 47578 | 3678.08 | 1.49% |
| 2025-03-25 | 7.60 | 7.59 | -0.03 | -0.39% | 7.49 | 7.66 | 36009 | 2728.27 | 1.13% |
| 2025-03-24 | 7.75 | 7.62 | -0.13 | -1.68% | 7.46 | 7.83 | 64870 | 4959.38 | 2.03% |
| 2025-03-21 | 7.81 | 7.75 | -0.06 | -0.77% | 7.72 | 7.88 | 40872 | 3183.85 | 1.28% |
| 2025-03-20 | 7.84 | 7.81 | -0.04 | -0.51% | 7.79 | 7.89 | 37074 | 2904.54 | 1.16% |
| 2025-03-19 | 7.93 | 7.85 | -0.10 | -1.26% | 7.81 | 7.98 | 48581 | 3824.05 | 1.52% |
| 2025-03-18 | 7.90 | 7.95 | 0.04 | 0.51% | 7.83 | 7.98 | 60698 | 4789.26 | 1.90% |
| 2025-03-17 | 7.84 | 7.91 | 0.07 | 0.89% | 7.83 | 8.00 | 75247 | 5952.04 | 2.35% |
| 2025-03-14 | 7.68 | 7.84 | 0.15 | 1.95% | 7.62 | 7.87 | 67132 | 5214.33 | 2.10% |
| 2025-03-13 | 7.82 | 7.69 | -0.09 | -1.16% | 7.56 | 7.82 | 65298 | 5000.87 | 2.04% |
| 2025-03-12 | 7.76 | 7.78 | 0.00 | 0.00% | 7.76 | 7.85 | 47909 | 3733.21 | 1.50% |
| 2025-03-11 | 7.62 | 7.78 | 0.01 | 0.13% | 7.62 | 7.79 | 49734 | 3846.12 | 1.55% |
| 2025-03-10 | 7.86 | 7.77 | -0.06 | -0.77% | 7.75 | 7.89 | 57916 | 4519.96 | 1.81% |
| 2025-03-07 | 7.97 | 7.83 | -0.14 | -1.76% | 7.80 | 8.05 | 74890 | 5923.30 | 2.34% |
| 2025-03-06 | 7.90 | 7.97 | 0.07 | 0.89% | 7.82 | 8.03 | 78718 | 6264.70 | 2.46% |
| 2025-03-05 | 7.91 | 7.90 | -0.04 | -0.50% | 7.77 | 7.99 | 60112 | 4721.22 | 1.88% |
| 2025-03-04 | 7.86 | 7.94 | 0.07 | 0.89% | 7.78 | 8.04 | 55126 | 4358.89 | 1.72% |
| 2025-03-03 | 7.83 | 7.87 | 0.10 | 1.29% | 7.78 | 7.95 | 66618 | 5242.96 | 2.08% |
| 2025-02-28 | 8.04 | 7.77 | -0.28 | -3.48% | 7.72 | 8.04 | 79143 | 6232.17 | 2.47% |
| 2025-02-27 | 8.11 | 8.05 | -0.08 | -0.98% | 7.91 | 8.19 | 83583 | 6720.23 | 2.61% |
| 2025-02-26 | 8.16 | 8.13 | 0.02 | 0.25% | 8.07 | 8.23 | 75715 | 6154.83 | 2.37% |
| 2025-02-25 | 8.13 | 8.11 | -0.10 | -1.22% | 8.06 | 8.26 | 73197 | 5987.42 | 2.29% |
| 2025-02-24 | 8.24 | 8.21 | -0.04 | -0.48% | 8.16 | 8.36 | 101437 | 8345.66 | 3.17% |
| 2025-02-21 | 8.31 | 8.25 | -0.13 | -1.55% | 8.10 | 8.47 | 151005 | 12437.26 | 4.72% |
| 2025-02-20 | 8.00 | 8.38 | 0.36 | 4.49% | 7.99 | 8.76 | 229924 | 19317.24 | 7.18% |
| 2025-02-19 | 7.95 | 8.02 | 0.09 | 1.13% | 7.86 | 8.05 | 75165 | 6002.39 | 2.35% |
| 2025-02-18 | 8.34 | 7.93 | -0.46 | -5.48% | 7.90 | 8.36 | 114139 | 9273.14 | 3.57% |
| 2025-02-17 | 8.18 | 8.39 | 0.21 | 2.57% | 8.18 | 8.45 | 121795 | 10139.26 | 3.81% |
| 2025-02-14 | 8.34 | 8.18 | -0.24 | -2.85% | 8.15 | 8.39 | 112343 | 9250.82 | 3.51% |
| 2025-02-13 | 8.34 | 8.42 | 0.03 | 0.36% | 8.25 | 8.55 | 131136 | 10981.59 | 4.10% |
| 2025-02-12 | 8.32 | 8.39 | -0.08 | -0.94% | 8.28 | 8.41 | 107929 | 9014.47 | 3.37% |
| 2025-02-11 | 8.35 | 8.47 | 0.09 | 1.07% | 8.26 | 8.55 | 142801 | 11976.76 | 4.46% |
| 2025-02-10 | 8.12 | 8.38 | 0.23 | 2.82% | 8.10 | 8.41 | 150781 | 12487.87 | 4.71% |
| 2025-02-07 | 8.12 | 8.15 | -0.01 | -0.12% | 8.03 | 8.23 | 136557 | 11127.83 | 4.27% |
| 2025-02-06 | 7.95 | 8.16 | 0.20 | 2.51% | 7.87 | 8.20 | 120162 | 9678.97 | 3.75% |
| 2025-02-05 | 7.75 | 7.96 | 0.23 | 2.98% | 7.62 | 8.08 | 118818 | 9344.17 | 3.71% |
| 2025-01-27 | 7.86 | 7.73 | -0.22 | -2.77% | 7.70 | 8.08 | 139303 | 10942.38 | 4.35% |
| 2025-01-24 | 7.65 | 7.95 | 0.25 | 3.25% | 7.64 | 8.25 | 186629 | 14853.18 | 5.83% |
| 2025-01-23 | 7.79 | 7.70 | -0.31 | -3.87% | 7.70 | 8.17 | 234148 | 18470.00 | 7.32% |
| 2025-01-22 | 8.41 | 8.01 | -0.89 | -10.00% | 8.01 | 8.44 | 225349 | 18383.21 | 7.04% |
| 2025-01-21 | 9.75 | 8.90 | -0.12 | -1.33% | 8.54 | 9.89 | 517536 | 47591.23 | 16.17% |
| 2025-01-20 | 8.37 | 9.02 | 0.82 | 10.00% | 8.13 | 9.02 | 323813 | 28006.63 | 10.12% |
| 2025-01-17 | 8.46 | 8.20 | -0.56 | -6.39% | 8.16 | 8.58 | 324499 | 26968.59 | 10.14% |
| 2025-01-16 | 8.05 | 8.76 | 0.80 | 10.05% | 7.84 | 8.76 | 412328 | 34969.62 | 12.88% |
| 2025-01-15 | 7.75 | 7.96 | 0.21 | 2.71% | 7.66 | 8.05 | 179534 | 14150.06 | 5.61% |
| 2025-01-14 | 7.45 | 7.75 | 0.37 | 5.01% | 7.43 | 7.75 | 119002 | 9075.77 | 3.72% |
| 2025-01-13 | 7.25 | 7.38 | 0.05 | 0.68% | 7.05 | 7.54 | 71141 | 5157.00 | 2.22% |
| 2025-01-10 | 7.74 | 7.33 | -0.42 | -5.42% | 7.33 | 7.80 | 110557 | 8330.25 | 3.45% |
| 2025-01-09 | 7.43 | 7.75 | 0.20 | 2.65% | 7.38 | 7.96 | 147777 | 11396.04 | 4.62% |
| 2025-01-08 | 7.38 | 7.55 | 0.17 | 2.30% | 7.20 | 7.70 | 152298 | 11338.84 | 4.76% |
| 2025-01-07 | 7.33 | 7.38 | -0.04 | -0.54% | 7.17 | 7.42 | 157534 | 11463.98 | 4.92% |
| 2025-01-06 | 7.03 | 7.42 | 0.29 | 4.07% | 6.77 | 7.84 | 212882 | 15865.76 | 6.65% |
| 2025-01-03 | 7.60 | 7.13 | -0.52 | -6.80% | 7.09 | 7.65 | 133005 | 9677.50 | 4.16% |
| 2025-01-02 | 7.60 | 7.65 | 0.07 | 0.92% | 7.51 | 7.82 | 96015 | 7370.20 | 3.00% |
| 2024-12-31 | 7.87 | 7.58 | -0.29 | -3.68% | 7.58 | 7.94 | 102152 | 7904.37 | 3.19% |
| 2024-12-30 | 8.08 | 7.87 | -0.24 | -2.96% | 7.77 | 8.13 | 141164 | 11153.01 | 4.41% |
| 2024-12-27 | 8.49 | 8.11 | -0.10 | -1.22% | 8.06 | 8.59 | 272605 | 22650.97 | 8.52% |
| 2024-12-26 | 8.21 | 8.21 | 0.75 | 10.05% | 8.21 | 8.21 | 36448 | 2992.37 | 1.14% |
| 2024-12-25 | 7.70 | 7.46 | -0.22 | -2.86% | 7.30 | 7.71 | 102439 | 7615.04 | 3.20% |
| 2024-12-24 | 7.73 | 7.68 | -0.05 | -0.65% | 7.50 | 7.88 | 112565 | 8624.44 | 3.52% |
| 2024-12-23 | 8.53 | 7.73 | -0.86 | -10.01% | 7.73 | 8.58 | 201320 | 16114.90 | 6.29% |
| 2024-12-20 | 8.57 | 8.59 | -0.13 | -1.49% | 8.56 | 8.89 | 160915 | 14010.02 | 5.03% |
| 2024-12-19 | 8.87 | 8.72 | 0.01 | 0.11% | 8.37 | 9.16 | 219341 | 19022.61 | 6.85% |
| 2024-12-18 | 8.79 | 8.71 | -0.14 | -1.58% | 8.48 | 8.85 | 250076 | 21694.19 | 7.81% |
| 2024-12-17 | 9.75 | 8.85 | -0.97 | -9.88% | 8.84 | 9.79 | 353062 | 32357.76 | 11.03% |
| 2024-12-16 | 10.35 | 9.82 | -1.08 | -9.91% | 9.81 | 10.80 | 586676 | 60452.67 | 18.33% |
| 2024-12-13 | 10.21 | 10.90 | 0.99 | 9.99% | 10.14 | 10.90 | 215001 | 23010.11 | 6.72% |
| 2024-12-12 | 10.66 | 9.91 | 0.22 | 2.27% | 9.89 | 10.66 | 584563 | 59642.85 | 18.27% |
| 2024-12-11 | 8.73 | 9.69 | 0.88 | 9.99% | 8.73 | 9.69 | 117120 | 11200.05 | 3.66% |
环球印务(002799)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
