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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 53.00 | 54.69 | 52.00 | 54.12 | +3.01% | 1.12 | 0.34% |
| 2026-03-23 | 54.04 | 54.04 | 51.90 | 52.54 | -2.88% | 1.68 | 0.52% |
| 2026-03-20 | 56.70 | 56.99 | 54.00 | 54.10 | -4.97% | 1.55 | 0.46% |
| 2026-03-19 | 56.26 | 57.05 | 56.00 | 56.93 | -0.35% | 0.77 | 0.22% |
| 2026-03-18 | 57.71 | 58.00 | 56.47 | 57.13 | -1.75% | 0.98 | 0.28% |
| 2026-03-17 | 56.08 | 58.16 | 55.57 | 58.15 | +3.43% | 1.99 | 0.57% |
| 2026-03-16 | 53.53 | 56.33 | 53.20 | 56.22 | +5.01% | 1.92 | 0.57% |
| 2026-03-13 | 53.20 | 54.20 | 52.88 | 53.54 | +0.38% | 0.99 | 0.30% |
| 2026-03-12 | 54.54 | 54.81 | 52.80 | 53.34 | -2.13% | 1.30 | 0.40% |
| 2026-03-11 | 55.00 | 55.49 | 54.50 | 54.50 | -1.23% | 1.39 | 0.41% |
| 2026-03-10 | 55.21 | 56.00 | 54.86 | 55.18 | +0.44% | 1.21 | 0.36% |
| 2026-03-09 | 54.99 | 55.22 | 54.00 | 54.94 | -0.11% | 1.26 | 0.38% |
| 2026-03-06 | 54.55 | 55.20 | 54.30 | 55.00 | +0.88% | 1.11 | 0.33% |
| 2026-03-05 | 55.65 | 56.00 | 54.40 | 54.52 | -1.46% | 1.19 | 0.36% |
| 2026-03-04 | 56.13 | 56.70 | 55.06 | 55.33 | -2.07% | 1.51 | 0.45% |
| 2026-03-03 | 57.08 | 57.66 | 56.18 | 56.50 | -0.88% | 1.48 | 0.43% |
| 2026-03-02 | 56.50 | 57.97 | 56.37 | 57.00 | -0.19% | 1.20 | 0.34% |
| 2026-02-27 | 57.00 | 57.59 | 56.62 | 57.11 | -0.23% | 0.87 | 0.25% |
| 2026-02-26 | 59.10 | 59.30 | 56.63 | 57.24 | -2.83% | 1.74 | 0.50% |
| 2026-02-25 | 57.66 | 60.16 | 57.66 | 58.91 | +1.83% | 1.15 | 0.32% |