| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 8.50 | 8.42 | 0.06 | 0.72% | 8.29 | 8.62 | 221609 | 18611.58 | 6.92% |
| 2025-06-16 | 7.87 | 8.36 | 0.44 | 5.56% | 7.81 | 8.71 | 266062 | 22249.64 | 8.31% |
| 2025-06-13 | 8.12 | 7.92 | -0.23 | -2.82% | 7.86 | 8.12 | 71170 | 5662.74 | 2.22% |
| 2025-06-12 | 8.06 | 8.15 | 0.09 | 1.12% | 8.04 | 8.27 | 86496 | 7024.22 | 2.70% |
| 2025-06-11 | 7.99 | 8.06 | 0.04 | 0.50% | 7.99 | 8.19 | 89119 | 7220.65 | 2.78% |
| 2025-06-10 | 8.18 | 8.02 | -0.19 | -2.31% | 7.91 | 8.25 | 139215 | 11241.68 | 4.35% |
| 2025-06-09 | 7.99 | 8.21 | 0.26 | 3.27% | 7.97 | 8.58 | 222141 | 18298.66 | 6.94% |
| 2025-06-06 | 7.95 | 7.95 | 0.05 | 0.63% | 7.86 | 7.97 | 35124 | 2780.17 | 1.10% |
| 2025-06-05 | 7.95 | 7.90 | -0.05 | -0.63% | 7.84 | 7.99 | 38193 | 3019.94 | 1.19% |
| 2025-06-04 | 7.93 | 7.95 | 0.07 | 0.89% | 7.85 | 7.95 | 31678 | 2501.86 | 0.99% |
| 2025-06-03 | 7.78 | 7.88 | 0.09 | 1.16% | 7.73 | 7.90 | 34937 | 2749.88 | 1.09% |
| 2025-05-30 | 7.85 | 7.79 | -0.13 | -1.64% | 7.77 | 7.92 | 32841 | 2566.71 | 1.03% |
| 2025-05-29 | 7.76 | 7.92 | 0.13 | 1.67% | 7.76 | 7.92 | 50218 | 3959.34 | 1.57% |
| 2025-05-28 | 7.85 | 7.79 | -0.07 | -0.89% | 7.73 | 7.91 | 36271 | 2826.20 | 1.13% |
| 2025-05-27 | 7.80 | 7.86 | 0.02 | 0.26% | 7.78 | 7.90 | 30679 | 2406.54 | 0.96% |
| 2025-05-26 | 7.64 | 7.84 | 0.15 | 1.95% | 7.64 | 7.84 | 29211 | 2272.07 | 0.91% |
| 2025-05-23 | 7.77 | 7.69 | -0.13 | -1.66% | 7.68 | 7.92 | 43336 | 3381.07 | 1.35% |
| 2025-05-22 | 7.85 | 7.82 | -0.05 | -0.64% | 7.77 | 7.96 | 41571 | 3266.82 | 1.30% |
| 2025-05-21 | 7.94 | 7.87 | -0.11 | -1.38% | 7.79 | 7.96 | 60184 | 4727.51 | 1.88% |
| 2025-05-20 | 7.81 | 7.98 | 0.14 | 1.79% | 7.81 | 7.99 | 62394 | 4952.78 | 1.95% |
| 2025-05-19 | 7.61 | 7.84 | 0.19 | 2.48% | 7.61 | 7.86 | 63745 | 4951.62 | 1.99% |
| 2025-05-16 | 7.59 | 7.65 | -0.03 | -0.39% | 7.57 | 7.69 | 47467 | 3626.16 | 1.48% |
| 2025-05-15 | 7.66 | 7.68 | 0.00 | 0.00% | 7.55 | 7.95 | 87032 | 6728.74 | 2.72% |
| 2025-05-14 | 7.65 | 7.68 | 0.02 | 0.26% | 7.59 | 7.71 | 65553 | 5013.09 | 2.05% |
| 2025-05-13 | 7.76 | 7.66 | -0.03 | -0.39% | 7.65 | 7.95 | 88212 | 6826.30 | 2.76% |
| 2025-05-12 | 7.60 | 7.69 | -0.27 | -3.39% | 7.60 | 7.85 | 139923 | 10800.94 | 4.37% |
| 2025-05-09 | 7.70 | 7.96 | 0.26 | 3.38% | 7.60 | 8.45 | 196501 | 15602.26 | 6.14% |
| 2025-05-08 | 7.58 | 7.70 | 0.06 | 0.79% | 7.58 | 7.72 | 37287 | 2858.39 | 1.17% |
| 2025-05-07 | 7.67 | 7.64 | 0.06 | 0.79% | 7.53 | 7.70 | 50836 | 3873.77 | 1.59% |
| 2025-05-06 | 7.46 | 7.58 | 0.18 | 2.43% | 7.41 | 7.64 | 37765 | 2849.26 | 1.18% |
| 2025-04-30 | 7.38 | 7.40 | 0.02 | 0.27% | 7.37 | 7.46 | 23089 | 1713.14 | 0.72% |
| 2025-04-29 | 7.23 | 7.38 | 0.16 | 2.22% | 7.20 | 7.41 | 36585 | 2692.57 | 1.14% |
| 2025-04-28 | 7.22 | 7.22 | -0.04 | -0.55% | 7.10 | 7.27 | 34939 | 2517.24 | 1.09% |
| 2025-04-25 | 7.27 | 7.26 | -0.01 | -0.14% | 7.20 | 7.33 | 33172 | 2408.99 | 1.04% |
| 2025-04-24 | 7.41 | 7.27 | -0.11 | -1.49% | 7.24 | 7.42 | 30343 | 2219.85 | 0.95% |
| 2025-04-23 | 7.48 | 7.38 | -0.08 | -1.07% | 7.38 | 7.53 | 31433 | 2336.67 | 0.98% |
| 2025-04-22 | 7.37 | 7.46 | 0.09 | 1.22% | 7.30 | 7.49 | 34054 | 2532.47 | 1.06% |
| 2025-04-21 | 7.27 | 7.37 | 0.08 | 1.10% | 7.24 | 7.37 | 26286 | 1927.10 | 0.82% |
| 2025-04-18 | 7.31 | 7.29 | -0.07 | -0.95% | 7.20 | 7.38 | 38859 | 2825.14 | 1.21% |
| 2025-04-17 | 7.22 | 7.36 | 0.15 | 2.08% | 7.12 | 7.41 | 45295 | 3319.90 | 1.42% |
| 2025-04-16 | 7.32 | 7.21 | -0.05 | -0.69% | 7.05 | 7.44 | 56827 | 4126.11 | 1.78% |
| 2025-04-15 | 7.21 | 7.26 | 0.04 | 0.55% | 7.21 | 7.33 | 31814 | 2310.26 | 0.99% |
| 2025-04-14 | 7.12 | 7.22 | 0.15 | 2.12% | 7.12 | 7.31 | 37994 | 2747.49 | 1.19% |
| 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% |
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。
