环球印务
sz002799 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.27
涨跌幅
-1.09%
成交量
14,266,800 股
成交额
105,082,504 元
换手率
4.46%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.32 | 7.27 | 7.52 | 7.25 | -1.09% | 14,266,800 | 105,082,504 | 4.46 |
| 2026-10-13 | 7.17 | 7.35 | 7.37 | 7.00 | +0.14% | 15,789,700 | 113,919,416 | 4.93 |
| 2026-10-12 | 7.23 | 7.34 | 7.49 | 7.10 | +0.96% | 23,255,200 | 169,636,560 | 7.27 |
| 2026-10-09 | 7.15 | 7.27 | 7.30 | 6.93 | +0.69% | 25,555,300 | 181,695,312 | 7.99 |
| 2026-10-08 | 7.25 | 7.22 | 7.40 | 7.00 | -1.37% | 42,375,200 | 306,070,080 | 13.24 |
| 2026-09-30 | 8.31 | 7.32 | 8.31 | 7.12 | -3.05% | 55,780,500 | 428,972,768 | 17.43 |
| 2026-09-29 | 6.86 | 7.55 | 7.55 | 6.80 | +10.06% | 16,805,000 | 123,454,344 | 5.25 |
| 2026-09-28 | 6.92 | 6.86 | 6.95 | 6.80 | +0.59% | 5,101,800 | 34,992,636 | 1.59 |
| 2026-09-24 | 6.80 | 6.82 | 6.92 | 6.80 | -0.15% | 3,675,300 | 25,220,844 | 1.15 |
| 2026-09-23 | 6.99 | 6.83 | 6.99 | 6.81 | -2.29% | 4,063,900 | 27,969,930 | 1.27 |
| 2026-09-22 | 6.90 | 6.99 | 7.06 | 6.82 | +1.90% | 6,155,000 | 42,751,668 | 1.92 |
| 2026-09-21 | 6.65 | 6.86 | 6.90 | 6.65 | +3.00% | 5,092,000 | 34,688,540 | 1.59 |
| 2026-09-18 | 6.71 | 6.66 | 6.82 | 6.65 | -0.45% | 4,400,400 | 29,659,424 | 1.38 |
| 2026-09-17 | 6.60 | 6.69 | 6.70 | 6.49 | +0.90% | 4,079,200 | 26,920,350 | 1.27 |
| 2026-09-16 | 6.50 | 6.63 | 6.67 | 6.39 | +1.38% | 6,125,200 | 40,369,620 | 1.91 |
| 2026-09-15 | 6.75 | 6.54 | 6.77 | 6.51 | -3.68% | 4,805,700 | 31,788,244 | 1.50 |
| 2026-09-14 | 6.70 | 6.79 | 6.86 | 6.70 | +0.00% | 4,766,800 | 32,373,260 | 1.49 |
| 2026-09-11 | 6.93 | 6.79 | 6.93 | 6.67 | -2.16% | 5,820,900 | 39,319,724 | 1.82 |
| 2026-09-10 | 7.03 | 6.94 | 7.03 | 6.91 | -1.42% | 3,765,700 | 26,211,784 | 1.18 |
| 2026-09-09 | 7.06 | 7.04 | 7.14 | 6.98 | -0.56% | 4,391,900 | 30,870,202 | 1.37 |
| 2026-09-08 | 6.97 | 7.08 | 7.08 | 6.91 | +1.72% | 4,288,900 | 30,166,502 | 1.34 |
| 2026-09-07 | 6.97 | 6.96 | 7.02 | 6.87 | +0.72% | 4,401,700 | 30,570,340 | 1.38 |
| 2026-09-04 | 6.91 | 6.91 | 7.05 | 6.84 | +0.00% | 6,222,300 | 43,331,556 | 1.94 |
| 2026-09-03 | 7.03 | 6.91 | 7.11 | 6.88 | -1.71% | 4,981,600 | 34,730,648 | 1.56 |
| 2026-09-02 | 7.10 | 7.03 | 7.11 | 6.95 | -0.57% | 4,120,200 | 28,894,778 | 1.29 |
| 2026-09-01 | 7.00 | 7.07 | 7.12 | 6.96 | +1.00% | 4,671,200 | 33,055,608 | 1.46 |
| 2026-08-31 | 6.86 | 7.00 | 7.05 | 6.82 | +1.01% | 4,821,700 | 33,567,172 | 1.51 |
| 2026-08-28 | 6.89 | 6.93 | 6.96 | 6.84 | +0.58% | 3,821,900 | 26,437,472 | 1.19 |
| 2026-08-27 | 6.92 | 6.89 | 6.95 | 6.80 | -0.43% | 4,880,800 | 33,583,480 | 1.53 |
| 2026-08-26 | 6.93 | 6.92 | 7.03 | 6.86 | -0.14% | 5,256,400 | 36,485,852 | 1.64 |
需要全历史数据与程序化访问？
查看 环球印务 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002799 获取全部历史日线。