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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 54.89 | 55.02 | 54.29 | 54.93 | -0.22% | 0.92 | 0.28% |
| 2026-01-16 | 55.86 | 55.86 | 54.65 | 55.05 | -1.38% | 1.10 | 0.33% |
| 2026-01-15 | 53.98 | 56.30 | 53.73 | 55.82 | +3.33% | 2.43 | 0.72% |
| 2026-01-14 | 55.20 | 55.44 | 53.43 | 54.02 | -2.74% | 1.96 | 0.59% |
| 2026-01-13 | 54.70 | 56.40 | 54.43 | 55.54 | +0.98% | 3.38 | 1.00% |
| 2026-01-12 | 52.55 | 55.02 | 51.99 | 55.00 | +4.54% | 3.08 | 0.94% |
| 2026-01-09 | 52.51 | 52.92 | 51.92 | 52.61 | +0.31% | 1.76 | 0.55% |
| 2026-01-08 | 51.31 | 52.93 | 51.00 | 52.45 | +2.03% | 2.15 | 0.66% |
| 2026-01-07 | 51.69 | 52.37 | 51.30 | 51.40 | -0.70% | 1.38 | 0.43% |
| 2026-01-06 | 51.52 | 51.87 | 51.32 | 51.77 | -0.04% | 1.31 | 0.41% |
| 2026-01-05 | 51.14 | 51.89 | 50.85 | 51.79 | +1.75% | 1.95 | 0.61% |
| 2025-12-31 | 51.80 | 52.18 | 50.76 | 50.90 | -1.88% | 2.03 | 0.63% |
| 2025-12-30 | 52.16 | 52.33 | 51.42 | 51.87 | -0.49% | 1.20 | 0.37% |
| 2025-12-29 | 51.66 | 52.74 | 51.33 | 52.13 | +0.91% | 1.42 | 0.44% |
| 2025-12-26 | 51.49 | 52.18 | 51.38 | 51.66 | +0.23% | 1.06 | 0.33% |
| 2025-12-25 | 51.30 | 51.71 | 51.08 | 51.54 | +0.46% | 0.70 | 0.22% |
| 2025-12-24 | 51.00 | 51.47 | 50.69 | 51.31 | +0.50% | 0.77 | 0.24% |
| 2025-12-23 | 51.15 | 51.29 | 50.76 | 51.05 | -0.04% | 0.62 | 0.20% |
| 2025-12-22 | 51.69 | 51.77 | 51.02 | 51.07 | -1.28% | 1.20 | 0.38% |
| 2025-12-19 | 51.34 | 52.03 | 51.10 | 51.74 | +1.05% | 1.19 | 0.37% |