| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.45 | 8.58 | 0.07 | 0.82% | 8.35 | 8.73 | 76248 | 6575.27 | 2.38% |
| 2025-12-17 | 8.59 | 8.51 | -0.13 | -1.50% | 8.34 | 8.61 | 99268 | 8416.54 | 3.10% |
| 2025-12-16 | 8.73 | 8.64 | -0.12 | -1.37% | 8.58 | 8.88 | 107471 | 9331.20 | 3.36% |
| 2025-12-15 | 8.43 | 8.76 | 0.33 | 3.91% | 8.29 | 9.25 | 201727 | 17647.09 | 6.30% |
| 2025-12-12 | 8.68 | 8.43 | -0.23 | -2.66% | 8.42 | 8.77 | 85449 | 7349.34 | 2.67% |
| 2025-12-11 | 9.06 | 8.66 | -0.34 | -3.78% | 8.65 | 9.09 | 113163 | 9922.07 | 3.54% |
| 2025-12-10 | 9.17 | 9.00 | -0.19 | -2.07% | 9.00 | 9.28 | 104452 | 9518.62 | 3.26% |
| 2025-12-09 | 9.15 | 9.19 | 0.05 | 0.55% | 9.09 | 9.42 | 118015 | 10897.76 | 3.69% |
| 2025-12-08 | 9.18 | 9.14 | -0.03 | -0.33% | 9.08 | 9.28 | 115320 | 10567.50 | 3.60% |
| 2025-12-05 | 8.81 | 9.17 | 0.23 | 2.57% | 8.72 | 9.23 | 183233 | 16529.81 | 5.73% |
| 2025-12-04 | 9.16 | 8.94 | -0.29 | -3.14% | 8.90 | 9.56 | 201488 | 18281.96 | 6.30% |
| 2025-12-03 | 9.29 | 9.23 | -0.15 | -1.60% | 9.15 | 9.43 | 205099 | 18972.34 | 6.41% |
| 2025-12-02 | 9.14 | 9.38 | 0.26 | 2.85% | 8.94 | 10.03 | 348800 | 32840.45 | 10.90% |
| 2025-12-01 | 9.14 | 9.12 | -0.06 | -0.65% | 9.05 | 9.22 | 128456 | 11701.21 | 4.01% |
| 2025-11-28 | 9.26 | 9.18 | -0.06 | -0.65% | 9.08 | 9.34 | 175845 | 16070.59 | 5.49% |
| 2025-11-27 | 9.05 | 9.24 | 0.15 | 1.65% | 8.93 | 9.53 | 291139 | 26785.42 | 9.10% |
| 2025-11-26 | 9.22 | 9.09 | -0.12 | -1.30% | 9.02 | 9.42 | 321189 | 29407.82 | 10.04% |
| 2025-11-25 | 8.86 | 9.21 | 0.41 | 4.66% | 8.76 | 9.68 | 440082 | 40934.97 | 13.75% |
| 2025-11-24 | 8.69 | 8.80 | 0.28 | 3.29% | 8.57 | 8.85 | 117902 | 10262.94 | 3.68% |
| 2025-11-21 | 8.70 | 8.52 | -0.40 | -4.48% | 8.48 | 8.96 | 167580 | 14507.04 | 5.24% |
| 2025-11-20 | 9.01 | 8.92 | -0.08 | -0.89% | 8.86 | 9.15 | 168198 | 15137.37 | 5.26% |
| 2025-11-19 | 9.16 | 9.00 | -0.03 | -0.33% | 8.89 | 9.28 | 210113 | 18980.44 | 6.57% |
| 2025-11-18 | 9.01 | 9.03 | 0.05 | 0.56% | 8.79 | 9.47 | 251404 | 22763.17 | 7.86% |
| 2025-11-17 | 8.76 | 8.98 | 0.20 | 2.28% | 8.72 | 8.99 | 101047 | 8999.38 | 3.16% |
| 2025-11-14 | 8.79 | 8.78 | -0.04 | -0.45% | 8.75 | 8.88 | 52244 | 4605.12 | 1.63% |
| 2025-11-13 | 8.74 | 8.82 | 0.09 | 1.03% | 8.68 | 8.82 | 55856 | 4891.18 | 1.75% |
| 2025-11-12 | 8.69 | 8.73 | 0.02 | 0.23% | 8.65 | 8.80 | 49918 | 4348.40 | 1.56% |
| 2025-11-11 | 8.68 | 8.71 | 0.06 | 0.69% | 8.61 | 8.74 | 52873 | 4591.38 | 1.65% |
| 2025-11-10 | 8.65 | 8.65 | -0.02 | -0.23% | 8.61 | 8.73 | 62651 | 5429.57 | 1.96% |
| 2025-11-07 | 8.61 | 8.67 | 0.03 | 0.35% | 8.58 | 8.74 | 56641 | 4911.90 | 1.77% |
| 2025-11-06 | 8.78 | 8.64 | -0.12 | -1.37% | 8.57 | 8.78 | 77363 | 6696.73 | 2.42% |
| 2025-11-05 | 8.65 | 8.76 | 0.05 | 0.57% | 8.63 | 8.99 | 121441 | 10708.08 | 3.79% |
| 2025-11-04 | 8.59 | 8.71 | 0.13 | 1.52% | 8.54 | 8.73 | 91836 | 7951.09 | 2.87% |
| 2025-11-03 | 8.56 | 8.58 | 0.01 | 0.12% | 8.53 | 8.68 | 91281 | 7849.06 | 2.85% |
| 2025-10-31 | 8.36 | 8.57 | 0.19 | 2.27% | 8.33 | 8.58 | 67768 | 5762.19 | 2.12% |
| 2025-10-30 | 8.38 | 8.38 | 0.02 | 0.24% | 8.33 | 8.45 | 52173 | 4373.43 | 1.63% |
| 2025-10-29 | 8.49 | 8.36 | -0.14 | -1.65% | 8.28 | 8.49 | 69071 | 5782.91 | 2.16% |
| 2025-10-28 | 8.50 | 8.50 | -0.05 | -0.58% | 8.41 | 8.60 | 86770 | 7390.92 | 2.71% |
| 2025-10-27 | 8.51 | 8.55 | 0.01 | 0.12% | 8.45 | 8.67 | 79737 | 6819.82 | 2.49% |
| 2025-10-24 | 8.58 | 8.54 | -0.04 | -0.47% | 8.53 | 8.69 | 73179 | 6283.22 | 2.29% |
| 2025-10-23 | 8.40 | 8.58 | 0.15 | 1.78% | 8.36 | 8.58 | 94819 | 8083.85 | 2.96% |
| 2025-10-22 | 8.36 | 8.43 | 0.04 | 0.48% | 8.34 | 8.55 | 80926 | 6832.01 | 2.53% |
| 2025-10-21 | 8.29 | 8.39 | 0.06 | 0.72% | 8.26 | 8.40 | 51768 | 4326.09 | 1.62% |
| 2025-10-20 | 8.07 | 8.33 | 0.30 | 3.74% | 8.06 | 8.33 | 72180 | 5918.15 | 2.26% |
| 2025-10-17 | 8.15 | 8.03 | -0.13 | -1.59% | 8.01 | 8.20 | 37092 | 3007.50 | 1.16% |
| 2025-10-16 | 8.20 | 8.16 | -0.02 | -0.24% | 8.07 | 8.20 | 39121 | 3181.08 | 1.22% |
| 2025-10-15 | 8.10 | 8.18 | 0.04 | 0.49% | 8.09 | 8.21 | 42288 | 3448.08 | 1.32% |
| 2025-10-14 | 8.23 | 8.14 | -0.09 | -1.09% | 8.09 | 8.26 | 53262 | 4354.88 | 1.66% |
| 2025-10-13 | 7.86 | 8.23 | 0.06 | 0.73% | 7.81 | 8.25 | 72848 | 5898.49 | 2.28% |
| 2025-10-10 | 7.99 | 8.17 | 0.14 | 1.74% | 7.95 | 8.25 | 83240 | 6788.67 | 2.60% |
| 2025-10-09 | 8.10 | 8.03 | -0.05 | -0.62% | 7.93 | 8.10 | 53006 | 4242.26 | 1.66% |
| 2025-09-30 | 8.01 | 8.08 | 0.08 | 1.00% | 7.99 | 8.21 | 60684 | 4910.92 | 1.90% |
| 2025-09-29 | 7.93 | 8.00 | -0.03 | -0.37% | 7.80 | 8.08 | 57067 | 4534.37 | 1.78% |
| 2025-09-26 | 7.95 | 8.03 | 0.03 | 0.38% | 7.80 | 8.13 | 70992 | 5636.76 | 2.22% |
| 2025-09-25 | 7.94 | 8.00 | 0.05 | 0.63% | 7.86 | 8.18 | 72475 | 5836.34 | 2.26% |
| 2025-09-24 | 7.88 | 7.95 | 0.04 | 0.51% | 7.84 | 7.98 | 49477 | 3922.54 | 1.55% |
| 2025-09-23 | 8.07 | 7.91 | -0.15 | -1.86% | 7.70 | 8.09 | 85377 | 6694.70 | 2.67% |
| 2025-09-22 | 8.13 | 8.06 | -0.16 | -1.95% | 8.01 | 8.18 | 59850 | 4830.78 | 1.87% |
| 2025-09-19 | 8.32 | 8.22 | -0.12 | -1.44% | 8.14 | 8.32 | 72759 | 5972.90 | 2.27% |
| 2025-09-18 | 8.46 | 8.34 | -0.12 | -1.42% | 8.31 | 8.68 | 133753 | 11290.30 | 4.18% |
| 2025-09-17 | 8.58 | 8.46 | -0.16 | -1.86% | 8.46 | 8.58 | 95648 | 8134.13 | 2.99% |
| 2025-09-16 | 8.73 | 8.62 | 0.13 | 1.53% | 8.56 | 8.80 | 108801 | 9395.53 | 3.40% |
| 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% |
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。
