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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 58.07 | 58.42 | 57.25 | 57.41 | -1.13% | 0.90 | 0.24% |
| 2025-05-26 | 58.13 | 58.46 | 57.52 | 58.07 | -0.26% | 1.11 | 0.30% |
| 2025-05-23 | 58.18 | 58.88 | 58.00 | 58.22 | -0.30% | 0.68 | 0.18% |
| 2025-05-22 | 58.86 | 59.27 | 58.37 | 58.39 | -1.42% | 1.06 | 0.28% |
| 2025-05-21 | 59.45 | 59.49 | 58.89 | 59.24 | -0.71% | 0.96 | 0.25% |
| 2025-05-20 | 59.34 | 59.73 | 58.65 | 59.66 | +0.73% | 1.61 | 0.42% |
| 2025-05-19 | 58.66 | 59.85 | 58.42 | 59.23 | +0.65% | 1.19 | 0.31% |
| 2025-05-16 | 59.22 | 59.56 | 58.59 | 58.84 | -0.79% | 1.28 | 0.33% |
| 2025-05-15 | 59.84 | 60.14 | 59.12 | 59.31 | -0.91% | 1.54 | 0.40% |
| 2025-05-14 | 60.92 | 60.92 | 59.14 | 59.86 | -1.89% | 2.43 | 0.62% |
| 2025-05-13 | 61.92 | 62.42 | 60.80 | 61.01 | -1.03% | 1.44 | 0.36% |
| 2025-05-12 | 61.53 | 62.15 | 60.90 | 61.65 | +0.53% | 1.23 | 0.31% |
| 2025-05-09 | 62.99 | 62.99 | 61.18 | 61.32 | -2.68% | 1.38 | 0.34% |
| 2025-05-08 | 63.80 | 63.89 | 62.50 | 63.00 | -1.25% | 1.76 | 0.43% |
| 2025-05-07 | 63.14 | 65.27 | 62.96 | 63.80 | +2.56% | 2.95 | 0.71% |
| 2025-05-06 | 61.84 | 62.45 | 60.90 | 62.21 | +0.45% | 2.55 | 0.64% |