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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 49.10 | 49.43 | 48.12 | 48.73 | -1.50% | 1.32 | 0.45% |
| 2026-04-21 | 49.88 | 50.14 | 49.30 | 49.47 | -0.86% | 0.92 | 0.30% |
| 2026-04-20 | 50.55 | 51.20 | 49.73 | 49.90 | -1.38% | 1.33 | 0.43% |
| 2026-04-17 | 50.94 | 50.98 | 50.40 | 50.60 | -0.33% | 0.91 | 0.29% |
| 2026-04-16 | 50.44 | 51.42 | 50.43 | 50.77 | +0.65% | 0.97 | 0.31% |
| 2026-04-15 | 50.35 | 50.88 | 50.20 | 50.44 | -0.26% | 1.20 | 0.39% |
| 2026-04-14 | 50.47 | 50.78 | 49.23 | 50.57 | +0.40% | 1.43 | 0.47% |
| 2026-04-13 | 52.98 | 52.99 | 50.31 | 50.37 | -4.06% | 1.98 | 0.64% |
| 2026-04-10 | 52.49 | 53.09 | 52.25 | 52.50 | +0.11% | 0.90 | 0.28% |
| 2026-04-09 | 54.40 | 54.51 | 52.20 | 52.44 | -3.74% | 1.45 | 0.45% |
| 2026-04-08 | 54.50 | 55.29 | 53.70 | 54.48 | +0.89% | 1.20 | 0.36% |
| 2026-04-07 | 54.73 | 54.96 | 53.53 | 54.00 | -1.33% | 1.18 | 0.36% |
| 2026-04-03 | 55.50 | 56.08 | 53.90 | 54.73 | -1.92% | 0.93 | 0.28% |
| 2026-04-02 | 54.30 | 56.40 | 53.72 | 55.80 | +2.65% | 1.46 | 0.43% |
| 2026-04-01 | 53.60 | 54.50 | 53.31 | 54.36 | +1.99% | 0.64 | 0.19% |
| 2026-03-31 | 54.59 | 55.55 | 53.13 | 53.30 | -1.86% | 0.92 | 0.28% |
| 2026-03-30 | 53.60 | 54.88 | 53.02 | 54.31 | +0.46% | 0.93 | 0.28% |
| 2026-03-27 | 53.81 | 54.60 | 53.50 | 54.06 | -0.07% | 0.61 | 0.19% |
| 2026-03-26 | 53.69 | 54.98 | 53.48 | 54.10 | +0.19% | 0.56 | 0.17% |
| 2026-03-25 | 54.38 | 54.67 | 53.64 | 54.00 | -0.22% | 1.03 | 0.31% |