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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 51.71 | 51.87 | 51.35 | 51.85 | +0.25% | 1.75 | 0.54% |
| 2025-08-19 | 52.38 | 52.51 | 51.51 | 51.73 | -1.07% | 1.84 | 0.57% |
| 2025-08-18 | 52.45 | 52.75 | 52.08 | 52.28 | +0.11% | 2.61 | 0.80% |
| 2025-08-15 | 51.97 | 52.71 | 51.97 | 52.23 | +0.45% | 1.50 | 0.46% |
| 2025-08-14 | 52.76 | 53.31 | 51.98 | 51.99 | -1.46% | 2.02 | 0.62% |
| 2025-08-13 | 52.27 | 52.96 | 51.69 | 52.76 | +2.04% | 2.48 | 0.76% |
| 2025-08-12 | 51.53 | 52.37 | 51.41 | 51.71 | +0.36% | 2.01 | 0.62% |
| 2025-08-11 | 50.91 | 51.54 | 50.91 | 51.52 | +1.35% | 1.38 | 0.43% |
| 2025-08-08 | 51.32 | 51.40 | 50.68 | 50.84 | -0.86% | 1.22 | 0.38% |
| 2025-08-07 | 51.80 | 52.12 | 51.26 | 51.28 | -1.63% | 1.43 | 0.44% |
| 2025-08-06 | 51.98 | 52.46 | 51.69 | 52.13 | +0.13% | 0.99 | 0.30% |
| 2025-08-05 | 52.66 | 53.15 | 51.54 | 52.06 | -1.37% | 2.32 | 0.71% |
| 2025-08-04 | 50.35 | 52.87 | 50.12 | 52.78 | +4.73% | 4.00 | 1.24% |
| 2025-08-01 | 50.30 | 50.80 | 50.23 | 50.40 | +0.06% | 1.48 | 0.47% |
| 2025-07-31 | 52.47 | 52.47 | 50.32 | 50.37 | -4.25% | 3.21 | 1.01% |
| 2025-07-30 | 52.62 | 54.02 | 52.18 | 52.61 | -0.26% | 2.80 | 0.85% |
| 2025-07-29 | 54.75 | 55.12 | 52.28 | 52.74 | -3.88% | 3.71 | 1.12% |
| 2025-07-28 | 55.58 | 56.05 | 54.55 | 54.87 | -0.46% | 2.33 | 0.68% |
| 2025-07-25 | 56.21 | 57.24 | 55.09 | 55.13 | -1.93% | 2.68 | 0.77% |
| 2025-07-24 | 56.12 | 56.49 | 55.66 | 56.21 | +0.20% | 2.31 | 0.64% |