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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 52.05 | 52.78 | 51.86 | 52.63 | +1.21% | 1.37 | 0.40% |
| 2025-06-24 | 51.12 | 52.15 | 51.12 | 52.01 | +1.87% | 1.39 | 0.41% |
| 2025-06-23 | 51.29 | 51.42 | 50.88 | 51.05 | -1.45% | 1.31 | 0.39% |
| 2025-06-20 | 51.06 | 52.18 | 50.81 | 51.80 | +1.38% | 1.10 | 0.33% |
| 2025-06-19 | 51.32 | 51.71 | 50.97 | 51.10 | -0.94% | 1.23 | 0.37% |
| 2025-06-18 | 52.31 | 52.32 | 51.28 | 51.58 | -1.47% | 1.26 | 0.38% |
| 2025-06-17 | 53.22 | 53.38 | 51.86 | 52.35 | -1.57% | 1.70 | 0.50% |
| 2025-06-16 | 53.59 | 53.87 | 53.07 | 53.19 | -1.06% | 1.31 | 0.38% |
| 2025-06-13 | 53.26 | 54.02 | 53.17 | 53.76 | +0.17% | 1.53 | 0.44% |
| 2025-06-12 | 54.29 | 54.30 | 53.13 | 53.66 | -1.17% | 1.48 | 0.43% |
| 2025-06-11 | 53.39 | 54.53 | 53.16 | 54.30 | +1.47% | 1.64 | 0.47% |
| 2025-06-10 | 54.23 | 54.30 | 53.06 | 53.51 | -1.30% | 1.83 | 0.52% |
| 2025-06-09 | 55.24 | 55.24 | 53.94 | 54.22 | -1.88% | 2.22 | 0.63% |
| 2025-06-06 | 56.92 | 56.92 | 55.00 | 55.26 | -2.99% | 3.15 | 0.87% |
| 2025-06-05 | 57.03 | 57.49 | 56.80 | 56.96 | -0.77% | 0.91 | 0.25% |
| 2025-06-04 | 57.24 | 57.62 | 56.70 | 57.40 | -0.21% | 1.44 | 0.39% |
| 2025-06-03 | 57.43 | 58.32 | 57.01 | 57.52 | -0.37% | 1.04 | 0.28% |
| 2025-05-30 | 58.19 | 58.46 | 57.65 | 57.74 | -0.76% | 0.53 | 0.14% |
| 2025-05-29 | 57.77 | 58.27 | 57.44 | 58.18 | +0.71% | 0.67 | 0.18% |
| 2025-05-28 | 57.40 | 57.84 | 57.21 | 57.77 | +0.62% | 0.66 | 0.18% |