环球印务(002799)股票信息
| 股票代码 | 002799 |
| 股票名称 | 环球印务 |
| 最新价/元 | 7.94 |
| 涨跌额/元 | 0.52 |
| 涨跌幅/% | 7.01 |
| 买入/元 | 7.94 |
| 卖出/元 | 7.95 |
| 昨收/元 | 7.42 |
| 今开/元 | 7.61 |
| 最高/元 | 8.10 |
| 最低/元 | 7.40 |
| 成交量/手 | 205428.01 |
| 成交额/万 | 15978.41 |
| 股净值/元 | -11.51 |
| 市净率 | 1.84 |
| 总市值/万 | 254111.76 |
| 流通值/万 | 254108.43 |
| 换手率/% | 6.42 |
| 入市日期 | 2016-06-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
环球印务(002799)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.61 | 7.94 | 0.52 | 7.01 | 205428.01 | 15978.41 | 6.42 |
| 2024-09-27 | 7.19 | 7.42 | 0.28 | 3.92 | 139021.68 | 10155.50 | 4.34 |
| 2024-09-26 | 6.92 | 7.14 | 0.22 | 3.18 | 109489.40 | 7725.31 | 3.42 |
| 2024-09-25 | 6.89 | 6.92 | 0.03 | 0.44 | 114245.48 | 7966.68 | 3.57 |
| 2024-09-24 | 6.84 | 6.89 | 0.07 | 1.03 | 108351.48 | 7409.50 | 3.39 |
| 2024-09-23 | 7.03 | 6.82 | -0.26 | -3.67 | 116052.20 | 8009.76 | 3.63 |
| 2024-09-20 | 6.93 | 7.08 | 0.10 | 1.43 | 167281.44 | 11755.63 | 5.23 |
| 2024-09-19 | 6.93 | 6.98 | -0.09 | -1.27 | 156361.80 | 10886.14 | 4.89 |
| 2024-09-18 | 6.74 | 7.07 | 0.33 | 4.90 | 213836.04 | 14703.60 | 6.68 |
| 2024-09-13 | 6.60 | 6.74 | 0.10 | 1.51 | 174555.00 | 11686.97 | 5.45 |
| 2024-09-12 | 6.38 | 6.64 | 0.26 | 4.08 | 159042.68 | 10557.46 | 4.97 |
| 2024-09-11 | 6.38 | 6.38 | 0.00 | 0.00 | 64696.00 | 4126.13 | 2.02 |
| 2024-09-10 | 6.33 | 6.38 | 0.05 | 0.79 | 64889.00 | 4096.81 | 2.03 |
| 2024-09-09 | 6.14 | 6.33 | 0.17 | 2.76 | 65097.36 | 4075.12 | 2.03 |
| 2024-09-06 | 6.28 | 6.16 | -0.11 | -1.75 | 55190.00 | 3441.54 | 1.72 |
| 2024-09-05 | 6.10 | 6.27 | 0.14 | 2.28 | 74130.00 | 4618.71 | 2.32 |
| 2024-09-04 | 6.31 | 6.13 | -0.19 | -3.01 | 98318.20 | 6127.78 | 3.07 |
| 2024-09-03 | 6.27 | 6.32 | 0.04 | 0.64 | 74394.72 | 4687.10 | 2.32 |
| 2024-09-02 | 6.31 | 6.28 | -0.06 | -0.95 | 84552.36 | 5358.38 | 2.64 |
| 2024-08-30 | 6.25 | 6.34 | 0.05 | 0.80 | 118317.48 | 7513.84 | 3.70 |
| 2024-08-29 | 6.24 | 6.29 | -0.03 | -0.48 | 84530.80 | 5286.52 | 2.64 |
| 2024-08-28 | 6.41 | 6.32 | -0.08 | -1.25 | 120637.87 | 7591.67 | 3.77 |
| 2024-08-27 | 6.37 | 6.40 | 0.03 | 0.47 | 197260.19 | 12796.80 | 6.16 |
| 2024-08-26 | 6.41 | 6.37 | -0.04 | -0.62 | 212177.02 | 13610.92 | 6.63 |
| 2024-08-23 | 6.80 | 6.41 | -0.08 | -1.23 | 277379.35 | 18397.06 | 8.67 |
| 2024-08-22 | 5.93 | 6.49 | 0.59 | 10.00 | 122896.04 | 7610.82 | 3.84 |
| 2024-08-21 | 5.93 | 5.90 | -0.04 | -0.67 | 22032.00 | 1302.33 | 0.69 |
| 2024-08-20 | 6.05 | 5.94 | -0.12 | -1.98 | 32352.68 | 1938.59 | 1.01 |
| 2024-08-19 | 6.06 | 6.06 | -0.03 | -0.49 | 38104.40 | 2312.43 | 1.19 |
| 2024-08-16 | 6.05 | 6.09 | 0.04 | 0.66 | 42106.68 | 2558.73 | 1.32 |
| 2024-08-15 | 6.06 | 6.09 | 0.06 | 1.00 | 40395.52 | 2452.04 | 1.26 |
| 2024-08-14 | 6.11 | 6.03 | -0.04 | -0.66 | 39116.68 | 2383.32 | 1.22 |
| 2024-08-13 | 6.04 | 6.07 | 0.00 | 0.00 | 45653.06 | 2762.69 | 1.43 |
| 2024-08-12 | 6.11 | 6.07 | -0.11 | -1.78 | 70852.03 | 4325.01 | 2.21 |
| 2024-08-09 | 6.18 | 6.18 | 0.05 | 0.82 | 131224.16 | 8319.67 | 4.10 |
| 2024-08-08 | 6.10 | 6.13 | -0.01 | -0.16 | 26377.15 | 1610.39 | 0.82 |
| 2024-08-07 | 6.17 | 6.14 | 0.00 | 0.00 | 32983.00 | 2026.04 | 1.03 |
| 2024-08-06 | 6.02 | 6.14 | 0.15 | 2.50 | 24654.36 | 1504.67 | 0.77 |
| 2024-08-05 | 6.06 | 5.99 | -0.12 | -1.96 | 36133.20 | 2206.37 | 1.13 |
| 2024-08-02 | 6.18 | 6.11 | -0.12 | -1.93 | 38562.00 | 2387.16 | 1.20 |
| 2024-08-01 | 6.15 | 6.23 | 0.10 | 1.63 | 45530.16 | 2815.12 | 1.42 |
| 2024-07-31 | 5.97 | 6.13 | 0.19 | 3.20 | 46297.00 | 2813.27 | 1.45 |
| 2024-07-30 | 5.87 | 5.94 | 0.07 | 1.19 | 29900.93 | 1771.90 | 0.93 |
| 2024-07-29 | 5.83 | 5.87 | 0.05 | 0.86 | 35943.81 | 2101.89 | 1.12 |
| 2024-07-26 | 5.68 | 5.82 | 0.14 | 2.47 | 26452.00 | 1528.94 | 0.83 |
| 2024-07-25 | 5.66 | 5.68 | 0.02 | 0.35 | 30929.60 | 1747.72 | 0.97 |
| 2024-07-24 | 5.77 | 5.66 | -0.11 | -1.91 | 39200.00 | 2240.79 | 1.22 |
| 2024-07-23 | 5.85 | 5.77 | -0.09 | -1.54 | 37653.80 | 2213.59 | 1.18 |
| 2024-07-22 | 5.75 | 5.86 | 0.12 | 2.09 | 37262.20 | 2156.86 | 1.16 |
| 2024-07-19 | 5.74 | 5.74 | 0.00 | 0.00 | 41214.00 | 2348.50 | 1.29 |
| 2024-07-18 | 5.74 | 5.74 | -0.04 | -0.69 | 43568.20 | 2468.64 | 1.36 |
| 2024-07-17 | 5.80 | 5.78 | -0.05 | -0.86 | 36295.00 | 2109.16 | 1.13 |
| 2024-07-16 | 5.90 | 5.83 | -0.07 | -1.19 | 49498.80 | 2895.20 | 1.55 |
| 2024-07-15 | 6.13 | 5.90 | -0.24 | -3.91 | 97293.48 | 5819.73 | 3.04 |
| 2024-07-12 | 5.99 | 6.14 | 0.17 | 2.85 | 147872.48 | 9252.37 | 4.62 |
| 2024-07-11 | 5.80 | 5.97 | 0.29 | 5.11 | 49715.76 | 2950.36 | 1.55 |
| 2024-07-10 | 5.71 | 5.68 | -0.10 | -1.73 | 34889.80 | 1982.61 | 1.09 |
| 2024-07-09 | 5.73 | 5.78 | 0.00 | 0.00 | 55048.68 | 3132.56 | 1.72 |
| 2024-07-08 | 6.09 | 5.78 | -0.31 | -5.09 | 40843.24 | 2398.10 | 1.28 |
| 2024-07-05 | 5.92 | 6.09 | 0.17 | 2.87 | 33636.44 | 2016.78 | 1.05 |
| 2024-07-04 | 6.23 | 5.92 | -0.27 | -4.36 | 40867.00 | 2453.49 | 1.28 |
| 2024-07-03 | 6.21 | 6.19 | 0.00 | 0.00 | 38080.00 | 2367.62 | 1.19 |
| 2024-07-02 | 5.91 | 6.19 | 0.26 | 4.38 | 77566.08 | 4764.82 | 2.42 |
| 2024-07-01 | 5.83 | 5.93 | 0.05 | 0.85 | 52209.24 | 3050.05 | 1.63 |
| 2024-06-28 | 6.01 | 5.88 | -0.16 | -2.65 | 65455.04 | 3915.09 | 2.05 |
| 2024-06-27 | 6.16 | 6.04 | -0.13 | -2.11 | 72931.48 | 4473.15 | 2.28 |
| 2024-06-26 | 6.08 | 6.17 | 0.11 | 1.82 | 71832.29 | 4394.47 | 2.24 |
| 2024-06-25 | 5.93 | 6.06 | 0.00 | 0.00 | 92172.64 | 5583.40 | 2.88 |
| 2024-06-24 | 6.53 | 6.06 | -0.29 | -4.57 | 126147.96 | 7901.28 | 3.94 |
| 2024-06-21 | 6.30 | 6.35 | -0.03 | -0.47 | 77024.52 | 4857.32 | 2.41 |
| 2024-06-20 | 6.30 | 6.38 | 0.11 | 1.75 | 110650.28 | 7043.05 | 3.46 |
| 2024-06-19 | 6.20 | 6.27 | 0.09 | 1.46 | 38928.56 | 2430.42 | 1.22 |
| 2024-06-18 | 6.18 | 6.18 | 0.03 | 0.49 | 22128.08 | 1369.63 | 0.69 |
| 2024-06-17 | 6.18 | 6.15 | -0.12 | -1.91 | 31484.00 | 1941.28 | 0.98 |
| 2024-06-14 | 6.33 | 6.27 | 0.00 | 0.00 | 21737.60 | 1357.45 | 0.68 |
| 2024-06-13 | 6.36 | 6.27 | -0.07 | -1.10 | 26495.68 | 1668.88 | 0.83 |
| 2024-06-12 | 6.19 | 6.34 | 0.15 | 2.42 | 36120.76 | 2279.70 | 1.13 |
| 2024-06-11 | 6.20 | 6.19 | -0.02 | -0.32 | 38630.39 | 2375.66 | 1.21 |
| 2024-06-07 | 5.98 | 6.21 | 0.31 | 5.25 | 61675.39 | 3792.24 | 1.93 |
| 2024-06-06 | 6.30 | 5.90 | -0.44 | -6.94 | 92254.71 | 5522.61 | 2.88 |
| 2024-06-05 | 6.50 | 6.34 | -0.09 | -1.40 | 35761.04 | 2281.21 | 1.12 |
| 2024-06-04 | 6.55 | 6.43 | -0.25 | -3.74 | 59507.15 | 3834.12 | 1.86 |
| 2024-06-03 | 6.99 | 6.68 | -0.37 | -5.25 | 103105.15 | 6920.12 | 3.22 |
| 2024-05-31 | 6.81 | 7.05 | 0.27 | 3.98 | 70377.52 | 4906.75 | 2.20 |
| 2024-05-30 | 6.81 | 6.78 | -0.06 | -0.88 | 26579.00 | 1804.92 | 0.83 |
| 2024-05-29 | 6.77 | 6.84 | 0.05 | 0.74 | 26729.56 | 1835.48 | 0.84 |
| 2024-05-28 | 6.93 | 6.79 | -0.14 | -2.02 | 28437.00 | 1941.91 | 0.89 |
| 2024-05-27 | 6.93 | 6.93 | 0.00 | 0.00 | 38787.04 | 2669.85 | 1.21 |
| 2024-05-24 | 6.96 | 6.93 | -0.03 | -0.43 | 26705.00 | 1866.44 | 0.83 |
| 2024-05-23 | 7.16 | 6.96 | -0.20 | -2.79 | 40126.40 | 2815.74 | 1.25 |
| 2024-05-22 | 7.12 | 7.16 | 0.03 | 0.42 | 24371.39 | 1749.55 | 0.76 |
| 2024-05-21 | 7.20 | 7.13 | -0.09 | -1.25 | 36701.96 | 2630.02 | 1.15 |
| 2024-05-20 | 7.38 | 7.22 | -0.15 | -2.04 | 52588.75 | 3803.93 | 1.64 |
| 2024-05-17 | 7.38 | 7.37 | 0.10 | 1.38 | 38195.80 | 2783.74 | 1.19 |
| 2024-05-16 | 7.19 | 7.27 | 0.12 | 1.68 | 41235.68 | 3010.75 | 1.29 |
| 2024-05-15 | 7.14 | 7.15 | -0.02 | -0.28 | 31954.00 | 2298.58 | 1.00 |
| 2024-05-14 | 7.00 | 7.17 | 0.19 | 2.72 | 46202.68 | 3303.33 | 1.44 |
| 2024-05-13 | 7.04 | 6.98 | -0.39 | -5.29 | 58665.08 | 4107.44 | 1.83 |
| 2024-05-10 | 7.50 | 7.37 | -0.13 | -1.73 | 32809.60 | 2427.63 | 1.03 |
| 2024-05-09 | 7.36 | 7.50 | 0.15 | 2.04 | 31178.48 | 2332.27 | 0.97 |
日K线
周K线
月K线
