欧派家居 sh.603833
38.80
-0.08%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 39.23 | 39.23 | 38.36 | 38.80 | -0.08% | 0.97 | 0.41% |
| 2026-05-22 | 39.47 | 39.60 | 38.40 | 38.83 | -1.10% | 1.63 | 0.69% |
| 2026-05-21 | 41.10 | 41.70 | 39.18 | 39.26 | -4.64% | 2.08 | 0.85% |
| 2026-05-20 | 41.70 | 41.95 | 40.81 | 41.17 | -1.93% | 0.92 | 0.37% |
| 2026-05-19 | 42.45 | 43.04 | 41.82 | 41.98 | -1.11% | 1.18 | 0.46% |
| 2026-05-18 | 45.48 | 45.48 | 42.33 | 42.45 | -6.68% | 2.06 | 0.79% |
| 2026-05-15 | 47.86 | 48.00 | 45.02 | 45.49 | -5.84% | 2.87 | 1.03% |
| 2026-05-14 | 47.42 | 48.57 | 45.45 | 48.31 | +1.66% | 2.00 | 0.70% |
| 2026-05-13 | 49.00 | 49.45 | 47.30 | 47.52 | -3.12% | 1.22 | 0.42% |
| 2026-05-12 | 48.49 | 49.37 | 47.68 | 49.05 | +1.13% | 1.49 | 0.50% |
| 2026-05-11 | 47.12 | 49.19 | 46.70 | 48.50 | +2.86% | 2.22 | 0.75% |
| 2026-05-08 | 46.35 | 48.20 | 46.28 | 47.15 | +1.40% | 1.53 | 0.53% |
| 2026-05-07 | 47.32 | 47.32 | 46.24 | 46.50 | -0.90% | 0.95 | 0.33% |
| 2026-05-06 | 46.46 | 48.12 | 46.39 | 46.92 | -0.17% | 1.59 | 0.55% |
| 2026-04-30 | 47.90 | 48.48 | 45.99 | 47.00 | -3.69% | 2.34 | 0.82% |
| 2026-04-29 | 46.01 | 49.28 | 46.00 | 48.80 | +5.15% | 2.03 | 0.69% |
| 2026-04-28 | 46.66 | 46.84 | 45.87 | 46.41 | -1.26% | 0.79 | 0.28% |
| 2026-04-27 | 44.78 | 47.13 | 44.22 | 47.00 | +0.34% | 1.92 | 0.69% |
| 2026-04-24 | 47.00 | 47.05 | 46.06 | 46.84 | -0.62% | 1.08 | 0.38% |
| 2026-04-23 | 48.60 | 48.80 | 46.41 | 47.13 | -3.28% | 2.09 | 0.73% |