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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 52.42 | 52.92 | 52.27 | 52.81 | +0.33% | 0.60 | 0.18% |
| 2025-10-22 | 52.47 | 53.09 | 52.45 | 52.64 | -0.07% | 0.56 | 0.17% |
| 2025-10-21 | 52.73 | 53.09 | 52.43 | 52.67 | -0.17% | 0.85 | 0.26% |
| 2025-10-20 | 52.32 | 52.84 | 51.59 | 52.76 | +1.37% | 0.97 | 0.30% |
| 2025-10-17 | 52.54 | 53.23 | 52.03 | 52.05 | -0.93% | 0.91 | 0.28% |
| 2025-10-16 | 53.14 | 53.58 | 52.41 | 52.54 | -0.94% | 1.19 | 0.36% |
| 2025-10-15 | 52.56 | 53.84 | 52.41 | 53.04 | +0.91% | 1.15 | 0.35% |
| 2025-10-14 | 51.85 | 53.94 | 51.85 | 52.56 | +1.20% | 2.43 | 0.74% |
| 2025-10-13 | 51.35 | 52.33 | 51.28 | 51.93 | -0.88% | 1.13 | 0.35% |
| 2025-10-10 | 52.04 | 52.92 | 51.71 | 52.39 | +0.62% | 1.76 | 0.54% |
| 2025-10-09 | 52.05 | 52.39 | 51.24 | 52.07 | -0.02% | 1.84 | 0.57% |
| 2025-09-30 | 51.83 | 52.14 | 51.45 | 52.08 | +0.38% | 1.50 | 0.46% |
| 2025-09-29 | 51.79 | 52.18 | 51.00 | 51.88 | -0.02% | 1.89 | 0.59% |
| 2025-09-26 | 52.39 | 52.43 | 51.16 | 51.89 | -1.47% | 3.01 | 0.94% |
| 2025-09-25 | 52.88 | 53.35 | 52.51 | 52.66 | -0.42% | 1.42 | 0.43% |
| 2025-09-24 | 52.76 | 53.29 | 52.42 | 52.89 | -0.09% | 1.16 | 0.35% |
| 2025-09-23 | 53.74 | 53.90 | 51.86 | 52.94 | -1.85% | 2.10 | 0.64% |
| 2025-09-22 | 54.85 | 54.89 | 53.45 | 53.94 | -1.85% | 1.56 | 0.46% |
| 2025-09-19 | 53.54 | 55.21 | 53.37 | 54.95 | +2.44% | 2.42 | 0.71% |
| 2025-09-18 | 55.35 | 55.49 | 53.33 | 53.64 | -3.50% | 3.42 | 1.01% |