| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.25 | 8.34 | 0.08 | 0.97% | 8.15 | 8.40 | 57877 | 4825.30 | 1.81% |
| 2026-03-24 | 8.05 | 8.26 | 0.39 | 4.96% | 7.92 | 8.28 | 92669 | 7509.10 | 2.90% |
| 2026-03-23 | 8.23 | 7.87 | -0.53 | -6.31% | 7.79 | 8.32 | 99615 | 8032.50 | 3.11% |
| 2026-03-20 | 8.78 | 8.40 | -0.36 | -4.11% | 8.39 | 8.79 | 76806 | 6553.67 | 2.40% |
| 2026-03-19 | 8.80 | 8.76 | -0.12 | -1.35% | 8.64 | 8.87 | 54307 | 4745.05 | 1.70% |
| 2026-03-18 | 8.80 | 8.88 | 0.16 | 1.83% | 8.65 | 8.90 | 50112 | 4403.68 | 1.57% |
| 2026-03-17 | 8.90 | 8.72 | -0.18 | -2.02% | 8.69 | 8.96 | 56779 | 5013.50 | 1.77% |
| 2026-03-16 | 8.96 | 8.90 | -0.04 | -0.45% | 8.79 | 9.04 | 72239 | 6429.18 | 2.26% |
| 2026-03-13 | 8.97 | 8.94 | -0.06 | -0.67% | 8.90 | 9.20 | 88734 | 8029.89 | 2.77% |
| 2026-03-12 | 9.50 | 9.00 | -0.52 | -5.46% | 8.98 | 9.52 | 109204 | 10001.39 | 3.41% |
| 2026-03-11 | 9.63 | 9.52 | -0.02 | -0.21% | 9.41 | 9.63 | 133863 | 12714.01 | 4.18% |
| 2026-03-10 | 9.29 | 9.54 | 0.37 | 4.03% | 9.21 | 9.97 | 164690 | 15688.02 | 5.15% |
| 2026-03-09 | 9.06 | 9.17 | -0.01 | -0.11% | 8.96 | 9.25 | 57767 | 5256.03 | 1.81% |
| 2026-03-06 | 8.81 | 9.18 | 0.36 | 4.08% | 8.74 | 9.21 | 89785 | 8177.88 | 2.81% |
| 2026-03-05 | 8.78 | 8.82 | 0.16 | 1.85% | 8.76 | 8.96 | 59611 | 5270.52 | 1.86% |
| 2026-03-04 | 8.61 | 8.66 | -0.04 | -0.46% | 8.51 | 8.75 | 70391 | 6075.68 | 2.20% |
| 2026-03-03 | 9.09 | 8.70 | -0.37 | -4.08% | 8.67 | 9.16 | 100034 | 8884.24 | 3.13% |
| 2026-03-02 | 9.41 | 9.07 | -0.52 | -5.42% | 9.02 | 9.49 | 127806 | 11736.99 | 3.99% |
| 2026-02-27 | 9.51 | 9.59 | 0.06 | 0.63% | 9.46 | 9.66 | 76626 | 7339.39 | 2.39% |
| 2026-02-26 | 9.76 | 9.53 | -0.14 | -1.45% | 9.46 | 9.77 | 135263 | 12937.83 | 4.23% |
| 2026-02-25 | 9.45 | 9.67 | 0.24 | 2.55% | 9.40 | 10.14 | 209695 | 20533.90 | 6.55% |
| 2026-02-24 | 9.55 | 9.43 | -0.05 | -0.53% | 9.30 | 9.60 | 73742 | 6929.27 | 2.30% |
| 2026-02-13 | 9.50 | 9.48 | -0.03 | -0.32% | 9.46 | 9.66 | 89544 | 8545.46 | 2.80% |
| 2026-02-12 | 9.69 | 9.51 | -0.24 | -2.46% | 9.45 | 9.75 | 120200 | 11467.30 | 3.76% |
| 2026-02-11 | 9.84 | 9.75 | -0.14 | -1.42% | 9.65 | 10.00 | 123705 | 12058.67 | 3.87% |
| 2026-02-10 | 9.83 | 9.89 | 0.06 | 0.61% | 9.72 | 10.08 | 135073 | 13367.39 | 4.22% |
| 2026-02-09 | 9.67 | 9.83 | 0.27 | 2.82% | 9.61 | 9.83 | 116556 | 11325.19 | 3.64% |
| 2026-02-06 | 9.54 | 9.56 | -0.10 | -1.04% | 9.46 | 9.73 | 109850 | 10543.36 | 3.43% |
| 2026-02-05 | 9.49 | 9.66 | 0.14 | 1.47% | 9.42 | 9.77 | 191935 | 18576.74 | 6.00% |
| 2026-02-04 | 9.52 | 9.52 | -0.04 | -0.42% | 9.33 | 9.56 | 120038 | 11357.03 | 3.75% |
| 2026-02-03 | 9.42 | 9.56 | 0.16 | 1.70% | 9.42 | 9.63 | 130510 | 12443.08 | 4.08% |
| 2026-02-02 | 9.36 | 9.40 | -0.05 | -0.53% | 9.28 | 10.00 | 170063 | 16259.00 | 5.31% |
| 2026-01-30 | 9.25 | 9.45 | 0.13 | 1.39% | 9.21 | 9.46 | 121437 | 11389.39 | 3.79% |
| 2026-01-29 | 9.10 | 9.32 | 0.07 | 0.76% | 9.05 | 9.61 | 149683 | 14094.02 | 4.68% |
| 2026-01-28 | 9.31 | 9.25 | -0.08 | -0.86% | 9.11 | 9.42 | 94414 | 8720.92 | 2.95% |
| 2026-01-27 | 9.24 | 9.33 | 0.06 | 0.65% | 9.08 | 9.45 | 93983 | 8690.86 | 2.94% |
| 2026-01-26 | 9.46 | 9.27 | -0.18 | -1.90% | 9.15 | 9.49 | 128690 | 11936.20 | 4.02% |
| 2026-01-23 | 9.32 | 9.45 | 0.07 | 0.75% | 9.28 | 9.63 | 188382 | 17775.61 | 5.89% |
| 2026-01-22 | 9.58 | 9.38 | -0.29 | -3.00% | 9.16 | 9.58 | 289926 | 27002.95 | 9.06% |
| 2026-01-21 | 8.79 | 9.67 | 0.88 | 10.01% | 8.71 | 9.67 | 158907 | 14863.00 | 4.97% |
| 2026-01-20 | 8.86 | 8.79 | -0.06 | -0.68% | 8.69 | 8.93 | 103295 | 9101.89 | 3.23% |
| 2026-01-19 | 8.55 | 8.85 | 0.30 | 3.51% | 8.50 | 8.89 | 154029 | 13535.96 | 4.81% |
| 2026-01-16 | 9.50 | 8.55 | -0.95 | -10.00% | 8.55 | 9.61 | 234088 | 20759.79 | 7.31% |
| 2026-01-15 | 9.60 | 9.50 | -0.24 | -2.46% | 9.43 | 9.68 | 119141 | 11343.36 | 3.72% |
| 2026-01-14 | 9.58 | 9.74 | 0.06 | 0.62% | 9.49 | 9.95 | 144975 | 14114.47 | 4.53% |
| 2026-01-13 | 9.70 | 9.68 | -0.01 | -0.10% | 9.47 | 10.05 | 201803 | 19679.12 | 6.31% |
| 2026-01-12 | 9.39 | 9.69 | 0.32 | 3.42% | 9.26 | 9.84 | 230695 | 22181.36 | 7.21% |
| 2026-01-09 | 8.96 | 9.37 | 0.41 | 4.58% | 8.86 | 9.45 | 209102 | 19402.04 | 6.53% |
| 2026-01-08 | 8.73 | 8.96 | 0.22 | 2.52% | 8.67 | 9.11 | 136216 | 12155.96 | 4.26% |
| 2026-01-07 | 8.75 | 8.74 | -0.02 | -0.23% | 8.64 | 8.87 | 87947 | 7691.58 | 2.75% |
| 2026-01-06 | 8.76 | 8.76 | -0.03 | -0.34% | 8.62 | 8.84 | 82794 | 7253.08 | 2.59% |
| 2026-01-05 | 8.53 | 8.79 | 0.26 | 3.05% | 8.51 | 8.88 | 104944 | 9137.21 | 3.28% |
| 2025-12-31 | 8.51 | 8.53 | 0.13 | 1.55% | 8.37 | 8.60 | 89996 | 7650.10 | 2.81% |
| 2025-12-30 | 8.47 | 8.40 | -0.11 | -1.29% | 8.33 | 8.80 | 92712 | 7879.69 | 2.90% |
| 2025-12-29 | 8.74 | 8.51 | -0.23 | -2.63% | 8.43 | 8.75 | 88756 | 7569.05 | 2.77% |
| 2025-12-26 | 8.84 | 8.74 | -0.14 | -1.58% | 8.71 | 8.86 | 78762 | 6900.28 | 2.46% |
| 2025-12-25 | 8.64 | 8.88 | 0.23 | 2.66% | 8.61 | 8.98 | 106456 | 9364.00 | 3.33% |
| 2025-12-24 | 8.57 | 8.65 | 0.08 | 0.93% | 8.51 | 8.69 | 74622 | 6442.84 | 2.33% |
| 2025-12-23 | 8.62 | 8.57 | -0.05 | -0.58% | 8.52 | 8.86 | 93621 | 8070.50 | 2.93% |
| 2025-12-22 | 8.71 | 8.62 | -0.09 | -1.03% | 8.61 | 8.75 | 69861 | 6044.63 | 2.18% |
| 2025-12-19 | 8.63 | 8.71 | 0.13 | 1.52% | 8.50 | 8.74 | 83471 | 7204.81 | 2.61% |
| 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% |
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。
