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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 55.25 | 56.11 | 54.67 | 55.59 | +0.60% | 2.30 | 0.67% |
| 2025-09-16 | 55.94 | 56.00 | 54.72 | 55.25 | -1.22% | 2.17 | 0.63% |
| 2025-09-15 | 56.32 | 56.65 | 55.74 | 55.94 | -0.62% | 1.49 | 0.43% |
| 2025-09-12 | 56.84 | 58.29 | 56.16 | 56.29 | -0.86% | 2.76 | 0.77% |
| 2025-09-11 | 56.97 | 57.45 | 56.38 | 56.78 | -0.55% | 2.13 | 0.60% |
| 2025-09-10 | 57.96 | 58.28 | 56.82 | 57.09 | -1.83% | 2.89 | 0.80% |
| 2025-09-09 | 55.86 | 58.59 | 55.51 | 58.16 | +3.78% | 4.95 | 1.38% |
| 2025-09-08 | 54.78 | 56.57 | 54.77 | 56.04 | +1.97% | 3.09 | 0.88% |
| 2025-09-05 | 53.63 | 54.99 | 53.35 | 54.95 | +2.53% | 2.03 | 0.60% |
| 2025-09-04 | 53.36 | 54.13 | 52.81 | 53.59 | +0.46% | 1.82 | 0.54% |
| 2025-09-03 | 53.74 | 54.07 | 53.20 | 53.35 | -0.76% | 1.58 | 0.47% |
| 2025-09-02 | 54.23 | 55.00 | 52.79 | 53.76 | -0.90% | 2.80 | 0.83% |
| 2025-09-01 | 54.18 | 55.06 | 53.39 | 54.25 | +0.33% | 3.23 | 0.95% |
| 2025-08-29 | 53.53 | 54.43 | 53.35 | 54.07 | +0.88% | 1.64 | 0.49% |
| 2025-08-28 | 53.47 | 54.14 | 52.51 | 53.60 | +0.22% | 1.73 | 0.52% |
| 2025-08-27 | 54.25 | 54.70 | 53.49 | 53.49 | -2.11% | 2.05 | 0.61% |
| 2025-08-26 | 54.53 | 54.97 | 54.14 | 54.64 | -0.12% | 2.41 | 0.71% |
| 2025-08-25 | 53.04 | 55.16 | 52.81 | 54.71 | +3.30% | 3.63 | 1.07% |
| 2025-08-22 | 52.76 | 53.03 | 52.37 | 52.96 | +0.18% | 1.65 | 0.50% |
| 2025-08-21 | 51.85 | 53.30 | 51.79 | 52.86 | +1.94% | 3.28 | 1.00% |