欧派家居(603833)股票行情
欧派家居(603833)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 54.38 | 54.00 | -0.12 | -0.22% | 53.64 | 54.67 | 19002 | 10277.36 | 0.31% |
| 2026-03-24 | 53.00 | 54.12 | 1.58 | 3.01% | 52.00 | 54.69 | 20995 | 11206.17 | 0.34% |
| 2026-03-23 | 54.04 | 52.54 | -1.56 | -2.88% | 51.90 | 54.04 | 31970 | 16787.91 | 0.52% |
| 2026-03-20 | 56.70 | 54.10 | -2.83 | -4.97% | 54.00 | 56.99 | 28074 | 15476.25 | 0.46% |
| 2026-03-19 | 56.26 | 56.93 | -0.20 | -0.35% | 56.00 | 57.05 | 13590 | 7683.82 | 0.22% |
| 2026-03-18 | 57.71 | 57.13 | -1.02 | -1.75% | 56.47 | 58.00 | 17266 | 9824.85 | 0.28% |
| 2026-03-17 | 56.08 | 58.15 | 1.93 | 3.43% | 55.57 | 58.16 | 34686 | 19915.94 | 0.57% |
| 2026-03-16 | 53.53 | 56.22 | 2.68 | 5.01% | 53.20 | 56.33 | 34743 | 19214.19 | 0.57% |
| 2026-03-13 | 53.20 | 53.54 | 0.20 | 0.37% | 52.88 | 54.20 | 18371 | 9888.44 | 0.30% |
| 2026-03-12 | 54.54 | 53.34 | -1.16 | -2.13% | 52.80 | 54.81 | 24341 | 13016.07 | 0.40% |
| 2026-03-11 | 55.00 | 54.50 | -0.68 | -1.23% | 54.50 | 55.49 | 25219 | 13861.69 | 0.41% |
| 2026-03-10 | 55.21 | 55.18 | 0.24 | 0.44% | 54.86 | 56.00 | 21930 | 12085.70 | 0.36% |
| 2026-03-09 | 54.99 | 54.94 | -0.06 | -0.11% | 54.00 | 55.22 | 23006 | 12562.28 | 0.38% |
| 2026-03-06 | 54.55 | 55.00 | 0.48 | 0.88% | 54.30 | 55.20 | 20228 | 11116.24 | 0.33% |
| 2026-03-05 | 55.65 | 54.52 | -0.81 | -1.46% | 54.40 | 56.00 | 21649 | 11854.22 | 0.36% |
| 2026-03-04 | 56.13 | 55.33 | -1.17 | -2.07% | 55.06 | 56.70 | 27119 | 15068.32 | 0.45% |
| 2026-03-03 | 57.08 | 56.50 | -0.50 | -0.88% | 56.18 | 57.66 | 26097 | 14836.24 | 0.43% |
| 2026-03-02 | 56.50 | 57.00 | -0.11 | -0.19% | 56.37 | 57.97 | 20989 | 11974.08 | 0.34% |
| 2026-02-27 | 57.00 | 57.11 | -0.13 | -0.23% | 56.62 | 57.59 | 15252 | 8708.76 | 0.25% |
| 2026-02-26 | 59.10 | 57.24 | -1.67 | -2.83% | 56.63 | 59.30 | 30278 | 17372.55 | 0.50% |
| 2026-02-25 | 57.66 | 58.91 | 1.06 | 1.83% | 57.66 | 60.16 | 19502 | 11539.62 | 0.32% |
| 2026-02-24 | 58.80 | 57.85 | -0.74 | -1.26% | 57.85 | 58.99 | 18612 | 10822.50 | 0.31% |
| 2026-02-13 | 59.55 | 58.59 | -0.73 | -1.23% | 58.50 | 59.70 | 18184 | 10748.30 | 0.30% |
| 2026-02-12 | 59.99 | 59.32 | -0.87 | -1.45% | 59.00 | 60.78 | 25272 | 15054.33 | 0.41% |
| 2026-02-11 | 60.89 | 60.19 | -0.37 | -0.61% | 59.14 | 60.89 | 29328 | 17563.72 | 0.48% |
| 2026-02-10 | 62.30 | 60.56 | -0.84 | -1.37% | 60.10 | 62.30 | 19058 | 11568.44 | 0.31% |
| 2026-02-09 | 61.20 | 61.40 | 0.50 | 0.82% | 60.22 | 62.00 | 21150 | 12974.76 | 0.35% |
| 2026-02-06 | 61.10 | 60.90 | -0.35 | -0.57% | 59.90 | 62.23 | 28665 | 17544.47 | 0.47% |
| 2026-02-05 | 61.55 | 61.25 | -0.17 | -0.28% | 60.33 | 62.25 | 23159 | 14157.05 | 0.38% |
| 2026-02-04 | 58.86 | 61.42 | 2.01 | 3.38% | 58.70 | 61.61 | 44148 | 26736.52 | 0.72% |
| 2026-02-03 | 59.19 | 59.41 | 0.68 | 1.16% | 58.63 | 60.06 | 25786 | 15323.45 | 0.42% |
| 2026-02-02 | 61.35 | 58.73 | -2.62 | -4.27% | 58.71 | 61.40 | 34062 | 20248.27 | 0.56% |
| 2026-01-30 | 62.06 | 61.35 | -0.99 | -1.59% | 60.68 | 62.66 | 39595 | 24365.60 | 0.65% |
| 2026-01-29 | 58.99 | 62.34 | 3.64 | 6.20% | 58.50 | 62.93 | 67434 | 41327.27 | 1.11% |
| 2026-01-28 | 57.60 | 58.70 | 0.85 | 1.47% | 56.72 | 60.00 | 65044 | 38322.13 | 1.07% |
| 2026-01-27 | 56.99 | 57.85 | 0.85 | 1.49% | 56.99 | 58.30 | 27708 | 15970.65 | 0.45% |
| 2026-01-26 | 57.61 | 57.00 | -0.96 | -1.66% | 56.81 | 58.18 | 26943 | 15440.40 | 0.44% |
| 2026-01-23 | 57.80 | 57.96 | 0.14 | 0.24% | 57.40 | 58.46 | 29132 | 16877.25 | 0.48% |
| 2026-01-22 | 57.42 | 57.82 | 0.73 | 1.28% | 57.11 | 58.80 | 52522 | 30560.21 | 0.86% |
| 2026-01-21 | 56.92 | 57.09 | 0.19 | 0.33% | 56.31 | 57.67 | 29761 | 16968.27 | 0.49% |
| 2026-01-20 | 54.99 | 56.90 | 1.97 | 3.59% | 54.96 | 57.85 | 65213 | 37119.48 | 1.07% |
| 2026-01-19 | 54.89 | 54.93 | -0.12 | -0.22% | 54.29 | 55.02 | 16858 | 9220.39 | 0.28% |
| 2026-01-16 | 55.86 | 55.05 | -0.77 | -1.38% | 54.65 | 55.86 | 19942 | 10977.84 | 0.33% |
| 2026-01-15 | 53.98 | 55.82 | 1.80 | 3.33% | 53.73 | 56.30 | 43744 | 24258.21 | 0.72% |
| 2026-01-14 | 55.20 | 54.02 | -1.52 | -2.74% | 53.43 | 55.44 | 35968 | 19574.10 | 0.59% |
| 2026-01-13 | 54.70 | 55.54 | 0.54 | 0.98% | 54.43 | 56.40 | 60834 | 33837.60 | 1.00% |
| 2026-01-12 | 52.55 | 55.00 | 2.39 | 4.54% | 51.99 | 55.02 | 57220 | 30814.43 | 0.94% |
| 2026-01-09 | 52.51 | 52.61 | 0.16 | 0.31% | 51.92 | 52.92 | 33524 | 17556.32 | 0.55% |
| 2026-01-08 | 52.51 | 53.68 | 1.07 | 2.03% | 52.20 | 54.17 | 40298 | 21519.37 | 0.66% |
| 2026-01-07 | 52.90 | 52.61 | -0.37 | -0.70% | 52.50 | 53.60 | 26105 | 13814.67 | 0.43% |
| 2026-01-06 | 52.73 | 52.98 | -0.02 | -0.04% | 52.52 | 53.09 | 24720 | 13058.44 | 0.41% |
| 2026-01-05 | 52.34 | 53.00 | 0.91 | 1.75% | 52.04 | 53.11 | 37218 | 19525.12 | 0.61% |
| 2025-12-31 | 53.01 | 52.09 | -1.00 | -1.88% | 51.95 | 53.40 | 38672 | 20314.59 | 0.63% |
| 2025-12-30 | 53.38 | 53.09 | -0.26 | -0.49% | 52.63 | 53.56 | 22573 | 11959.83 | 0.37% |
| 2025-12-29 | 52.87 | 53.35 | 0.48 | 0.91% | 52.53 | 53.98 | 26529 | 14199.06 | 0.44% |
| 2025-12-26 | 52.70 | 52.87 | 0.12 | 0.23% | 52.58 | 53.40 | 19959 | 10597.50 | 0.33% |
| 2025-12-25 | 52.50 | 52.75 | 0.24 | 0.46% | 52.28 | 52.92 | 13320 | 7016.95 | 0.22% |
| 2025-12-24 | 52.20 | 52.51 | 0.26 | 0.50% | 51.88 | 52.68 | 14784 | 7732.40 | 0.24% |
| 2025-12-23 | 52.35 | 52.25 | -0.02 | -0.04% | 51.95 | 52.49 | 11963 | 6239.66 | 0.20% |
| 2025-12-22 | 52.90 | 52.27 | -0.68 | -1.28% | 52.22 | 52.98 | 22857 | 11992.12 | 0.38% |
| 2025-12-19 | 52.54 | 52.95 | 0.55 | 1.05% | 52.30 | 53.25 | 22469 | 11901.17 | 0.37% |
| 2025-12-18 | 52.24 | 52.40 | 0.19 | 0.36% | 52.03 | 52.80 | 21507 | 11307.08 | 0.35% |
| 2025-12-17 | 51.69 | 52.21 | 0.58 | 1.12% | 50.92 | 52.57 | 29008 | 15084.67 | 0.48% |
| 2025-12-16 | 51.13 | 51.63 | 0.49 | 0.96% | 51.00 | 52.58 | 44576 | 23147.88 | 0.73% |
| 2025-12-15 | 50.00 | 51.14 | 0.61 | 1.21% | 49.88 | 51.80 | 51903 | 26580.41 | 0.85% |
| 2025-12-12 | 50.88 | 50.53 | -0.27 | -0.53% | 49.30 | 51.03 | 108476 | 54120.19 | 1.78% |
| 2025-12-11 | 52.00 | 50.80 | -1.23 | -2.36% | 50.60 | 52.06 | 32090 | 16381.96 | 0.53% |
| 2025-12-10 | 51.71 | 52.03 | 0.12 | 0.23% | 51.19 | 52.18 | 25350 | 13092.35 | 0.42% |
| 2025-12-09 | 52.30 | 51.91 | -0.41 | -0.78% | 51.19 | 52.32 | 35934 | 18574.19 | 0.59% |
| 2025-12-08 | 52.33 | 52.32 | -0.01 | -0.02% | 52.04 | 52.92 | 18447 | 9659.30 | 0.30% |
| 2025-12-05 | 52.81 | 52.33 | -0.58 | -1.10% | 51.75 | 52.81 | 30132 | 15702.70 | 0.49% |
| 2025-12-04 | 54.15 | 52.91 | -1.24 | -2.29% | 52.78 | 54.17 | 24208 | 12927.49 | 0.40% |
| 2025-12-03 | 53.99 | 54.15 | 0.15 | 0.28% | 53.81 | 54.63 | 31586 | 17109.88 | 0.52% |
| 2025-12-02 | 53.62 | 54.00 | 0.31 | 0.58% | 53.30 | 54.49 | 30857 | 16622.29 | 0.51% |
| 2025-12-01 | 53.17 | 53.69 | 0.50 | 0.94% | 53.10 | 54.76 | 39207 | 21148.50 | 0.64% |
| 2025-11-28 | 53.48 | 53.19 | -0.43 | -0.80% | 52.50 | 53.59 | 19926 | 10555.30 | 0.33% |
| 2025-11-27 | 53.07 | 53.62 | 0.12 | 0.22% | 52.83 | 54.17 | 20786 | 11127.16 | 0.34% |
| 2025-11-26 | 52.89 | 53.50 | 0.47 | 0.89% | 52.88 | 54.09 | 29139 | 15574.71 | 0.48% |
| 2025-11-25 | 52.35 | 53.03 | 0.68 | 1.30% | 51.84 | 53.48 | 32306 | 17007.00 | 0.53% |
| 2025-11-24 | 53.26 | 52.35 | -0.85 | -1.60% | 51.97 | 53.83 | 59210 | 31292.21 | 0.97% |
上证大盘股票行情在线 K线走势图
欧派家居(603833)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
