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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 51.04 | 51.59 | 50.84 | 51.20 | +0.36% | 1.13 | 0.35% |
| 2025-12-17 | 50.51 | 51.37 | 49.75 | 51.01 | +1.12% | 1.51 | 0.48% |
| 2025-12-16 | 49.96 | 51.38 | 49.83 | 50.45 | +0.96% | 2.31 | 0.73% |
| 2025-12-15 | 48.85 | 50.61 | 48.74 | 49.97 | +1.21% | 2.66 | 0.85% |
| 2025-12-12 | 49.71 | 49.86 | 48.17 | 49.37 | -0.53% | 5.41 | 1.78% |
| 2025-12-11 | 50.81 | 50.87 | 49.44 | 49.64 | -2.36% | 1.64 | 0.53% |
| 2025-12-10 | 50.53 | 50.98 | 50.02 | 50.84 | +0.23% | 1.31 | 0.42% |
| 2025-12-09 | 51.10 | 51.12 | 50.02 | 50.72 | -0.78% | 1.86 | 0.59% |
| 2025-12-08 | 51.13 | 51.71 | 50.85 | 51.12 | -0.02% | 0.97 | 0.30% |
| 2025-12-05 | 51.60 | 51.60 | 50.56 | 51.13 | -1.10% | 1.57 | 0.49% |
| 2025-12-04 | 52.91 | 52.93 | 51.57 | 51.70 | -2.29% | 1.29 | 0.40% |
| 2025-12-03 | 52.75 | 53.38 | 52.58 | 52.91 | +0.28% | 1.71 | 0.52% |
| 2025-12-02 | 52.39 | 53.24 | 52.08 | 52.76 | +0.58% | 1.66 | 0.51% |
| 2025-12-01 | 51.95 | 53.51 | 51.88 | 52.46 | +0.94% | 2.11 | 0.64% |
| 2025-11-28 | 52.25 | 52.36 | 51.30 | 51.97 | -0.80% | 1.06 | 0.33% |
| 2025-11-27 | 51.85 | 52.93 | 51.62 | 52.39 | +0.22% | 1.11 | 0.34% |
| 2025-11-26 | 51.68 | 52.85 | 51.67 | 52.27 | +0.89% | 1.56 | 0.48% |
| 2025-11-25 | 51.15 | 52.25 | 50.65 | 51.81 | +1.30% | 1.70 | 0.53% |
| 2025-11-24 | 52.04 | 52.60 | 50.78 | 51.15 | -1.60% | 3.13 | 0.97% |
| 2025-11-21 | 52.72 | 52.95 | 51.57 | 51.98 | -1.95% | 1.72 | 0.53% |