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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 55.51 | 56.27 | 55.38 | 56.10 | +1.06% | 1.83 | 0.50% |
| 2025-07-22 | 54.67 | 55.67 | 54.41 | 55.51 | +1.54% | 2.09 | 0.58% |
| 2025-07-21 | 54.43 | 54.90 | 54.06 | 54.67 | +0.74% | 1.18 | 0.33% |
| 2025-07-18 | 53.92 | 55.01 | 53.64 | 54.26 | +1.17% | 1.30 | 0.37% |
| 2025-07-17 | 53.42 | 53.96 | 53.30 | 53.64 | +0.05% | 1.09 | 0.31% |
| 2025-07-16 | 53.29 | 53.64 | 53.21 | 53.61 | +0.60% | 0.80 | 0.23% |
| 2025-07-15 | 53.87 | 54.33 | 53.22 | 53.29 | -1.25% | 1.28 | 0.37% |
| 2025-07-14 | 55.07 | 55.16 | 53.88 | 53.96 | -2.37% | 1.95 | 0.55% |
| 2025-07-11 | 54.53 | 55.28 | 53.96 | 55.27 | +1.44% | 2.14 | 0.60% |
| 2025-07-10 | 53.49 | 54.67 | 53.49 | 54.49 | +1.22% | 1.81 | 0.51% |
| 2025-07-09 | 52.60 | 55.09 | 52.51 | 53.83 | +1.99% | 3.13 | 0.89% |
| 2025-07-08 | 52.52 | 52.83 | 52.09 | 52.78 | +0.07% | 1.24 | 0.36% |
| 2025-07-07 | 52.32 | 53.65 | 52.19 | 52.75 | +0.64% | 2.23 | 0.65% |
| 2025-07-04 | 52.38 | 53.02 | 52.23 | 52.41 | -0.18% | 1.10 | 0.32% |
| 2025-07-03 | 52.86 | 53.17 | 52.25 | 52.50 | -0.74% | 1.28 | 0.37% |
| 2025-07-02 | 52.45 | 52.93 | 51.90 | 52.90 | +0.88% | 1.12 | 0.33% |
| 2025-07-01 | 52.75 | 53.01 | 52.29 | 52.44 | -0.85% | 1.01 | 0.30% |
| 2025-06-30 | 52.36 | 53.20 | 51.88 | 52.89 | +1.36% | 1.68 | 0.49% |
| 2025-06-27 | 52.56 | 52.91 | 52.01 | 52.17 | -0.68% | 1.02 | 0.30% |
| 2025-06-26 | 52.64 | 53.29 | 52.32 | 52.53 | -0.20% | 1.22 | 0.36% |