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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 51.30 | 53.74 | 51.26 | 53.02 | +2.86% | 2.68 | 0.81% |
| 2025-11-19 | 51.13 | 51.65 | 50.93 | 51.54 | +0.32% | 0.79 | 0.25% |
| 2025-11-18 | 51.25 | 51.80 | 50.69 | 51.38 | +0.10% | 1.28 | 0.40% |
| 2025-11-17 | 52.10 | 52.33 | 50.96 | 51.33 | -1.48% | 1.66 | 0.52% |
| 2025-11-14 | 51.83 | 52.66 | 51.83 | 52.10 | -0.13% | 0.98 | 0.30% |
| 2025-11-13 | 52.47 | 52.72 | 51.62 | 52.17 | -0.63% | 1.16 | 0.36% |
| 2025-11-12 | 52.08 | 53.22 | 52.01 | 52.50 | +0.30% | 1.84 | 0.56% |
| 2025-11-11 | 51.05 | 52.41 | 50.50 | 52.34 | +2.53% | 2.39 | 0.74% |
| 2025-11-10 | 50.39 | 51.28 | 50.19 | 51.05 | +1.42% | 2.27 | 0.72% |
| 2025-11-07 | 50.47 | 50.66 | 50.33 | 50.34 | -0.39% | 0.96 | 0.31% |
| 2025-11-06 | 50.46 | 50.53 | 50.30 | 50.53 | +0.10% | 0.71 | 0.23% |
| 2025-11-05 | 50.61 | 50.91 | 50.32 | 50.49 | -0.44% | 1.42 | 0.45% |
| 2025-11-04 | 51.59 | 51.69 | 50.42 | 50.71 | -1.70% | 1.30 | 0.41% |
| 2025-11-03 | 52.31 | 52.42 | 51.20 | 51.59 | -1.31% | 1.68 | 0.52% |
| 2025-10-31 | 51.64 | 52.57 | 51.20 | 52.27 | -0.39% | 1.25 | 0.39% |
| 2025-10-30 | 52.59 | 53.06 | 52.37 | 52.48 | -0.32% | 0.95 | 0.29% |
| 2025-10-29 | 52.78 | 52.78 | 52.28 | 52.65 | -0.37% | 0.52 | 0.16% |
| 2025-10-28 | 52.48 | 52.94 | 52.34 | 52.84 | +0.48% | 1.33 | 0.41% |
| 2025-10-27 | 52.03 | 52.83 | 51.80 | 52.59 | +0.71% | 1.08 | 0.33% |
| 2025-10-24 | 53.10 | 53.24 | 52.20 | 52.22 | -1.13% | 0.81 | 0.25% |