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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 58.80 | 58.99 | 57.85 | 57.85 | -1.26% | 1.08 | 0.31% |
| 2026-02-13 | 59.55 | 59.70 | 58.50 | 58.59 | -1.23% | 1.07 | 0.30% |
| 2026-02-12 | 59.99 | 60.78 | 59.00 | 59.32 | -1.45% | 1.51 | 0.41% |
| 2026-02-11 | 60.89 | 60.89 | 59.14 | 60.19 | -0.61% | 1.76 | 0.48% |
| 2026-02-10 | 62.30 | 62.30 | 60.10 | 60.56 | -1.37% | 1.16 | 0.31% |
| 2026-02-09 | 61.20 | 62.00 | 60.22 | 61.40 | +0.82% | 1.30 | 0.35% |
| 2026-02-06 | 61.10 | 62.23 | 59.90 | 60.90 | -0.57% | 1.75 | 0.47% |
| 2026-02-05 | 61.55 | 62.25 | 60.33 | 61.25 | -0.28% | 1.42 | 0.38% |
| 2026-02-04 | 58.86 | 61.61 | 58.70 | 61.42 | +3.38% | 2.67 | 0.72% |
| 2026-02-03 | 59.19 | 60.06 | 58.63 | 59.41 | +1.16% | 1.53 | 0.42% |
| 2026-02-02 | 61.35 | 61.40 | 58.71 | 58.73 | -4.27% | 2.02 | 0.56% |
| 2026-01-30 | 62.06 | 62.66 | 60.68 | 61.35 | -1.59% | 2.44 | 0.65% |
| 2026-01-29 | 58.99 | 62.93 | 58.50 | 62.34 | +6.20% | 4.13 | 1.11% |
| 2026-01-28 | 57.60 | 60.00 | 56.72 | 58.70 | +1.47% | 3.83 | 1.07% |
| 2026-01-27 | 56.99 | 58.30 | 56.99 | 57.85 | +1.49% | 1.60 | 0.45% |
| 2026-01-26 | 57.61 | 58.18 | 56.81 | 57.00 | -1.66% | 1.54 | 0.44% |
| 2026-01-23 | 57.80 | 58.46 | 57.40 | 57.96 | +0.24% | 1.69 | 0.48% |
| 2026-01-22 | 57.42 | 58.80 | 57.11 | 57.82 | +1.28% | 3.06 | 0.86% |
| 2026-01-21 | 56.92 | 57.67 | 56.31 | 57.09 | +0.33% | 1.70 | 0.49% |
| 2026-01-20 | 54.99 | 57.85 | 54.96 | 56.90 | +3.59% | 3.71 | 1.07% |