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 |
|---|
| 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% |
| 2025-11-21 | 53.96 | 53.20 | -1.06 | -1.95% | 52.78 | 54.19 | 32099 | 17151.50 | 0.53% |
| 2025-11-20 | 52.50 | 54.26 | 1.51 | 2.86% | 52.46 | 55.00 | 49553 | 26813.38 | 0.81% |
| 2025-11-19 | 52.33 | 52.75 | 0.17 | 0.32% | 52.12 | 52.86 | 15091 | 7941.77 | 0.25% |
| 2025-11-18 | 52.45 | 52.58 | 0.05 | 0.10% | 51.88 | 53.01 | 24485 | 12829.45 | 0.40% |
| 2025-11-17 | 53.32 | 52.53 | -0.79 | -1.48% | 52.16 | 53.56 | 31454 | 16622.27 | 0.52% |
| 2025-11-14 | 53.05 | 53.32 | -0.07 | -0.13% | 53.05 | 53.89 | 18311 | 9813.17 | 0.30% |
| 2025-11-13 | 53.70 | 53.39 | -0.34 | -0.63% | 52.83 | 53.96 | 21828 | 11587.72 | 0.36% |
| 2025-11-12 | 53.30 | 53.73 | 0.16 | 0.30% | 53.23 | 54.47 | 34033 | 18409.26 | 0.56% |
| 2025-11-11 | 52.25 | 53.57 | 1.32 | 2.53% | 51.68 | 53.64 | 45350 | 23915.89 | 0.74% |
| 2025-11-10 | 51.57 | 52.25 | 0.73 | 1.42% | 51.37 | 52.48 | 43724 | 22699.43 | 0.72% |
| 2025-11-07 | 51.65 | 51.52 | -0.20 | -0.39% | 51.51 | 51.85 | 18611 | 9608.83 | 0.31% |
| 2025-11-06 | 51.64 | 51.72 | 0.05 | 0.10% | 51.48 | 51.72 | 13746 | 7091.71 | 0.23% |
| 2025-11-05 | 51.80 | 51.67 | -0.23 | -0.44% | 51.50 | 52.10 | 27345 | 14167.02 | 0.45% |
| 2025-11-04 | 52.80 | 51.90 | -0.90 | -1.70% | 51.60 | 52.90 | 24979 | 13041.11 | 0.41% |
| 2025-11-03 | 53.54 | 52.80 | -0.70 | -1.31% | 52.40 | 53.65 | 31942 | 16842.07 | 0.52% |
| 2025-10-31 | 52.85 | 53.50 | -0.21 | -0.39% | 52.40 | 53.80 | 23571 | 12539.57 | 0.39% |
| 2025-10-30 | 53.82 | 53.71 | -0.17 | -0.32% | 53.60 | 54.30 | 17614 | 9505.86 | 0.29% |
| 2025-10-29 | 54.02 | 53.88 | -0.20 | -0.37% | 53.51 | 54.02 | 9753 | 5238.81 | 0.16% |
| 2025-10-28 | 53.71 | 54.08 | 0.26 | 0.48% | 53.57 | 54.18 | 24719 | 13320.30 | 0.41% |
| 2025-10-27 | 53.25 | 53.82 | 0.38 | 0.71% | 53.01 | 54.07 | 20232 | 10830.67 | 0.33% |
| 2025-10-24 | 54.35 | 53.44 | -0.61 | -1.13% | 53.42 | 54.49 | 15121 | 8130.02 | 0.25% |
| 2025-10-23 | 53.65 | 54.05 | 0.18 | 0.33% | 53.50 | 54.16 | 11141 | 6004.58 | 0.18% |
| 2025-10-22 | 53.70 | 53.87 | -0.04 | -0.07% | 53.68 | 54.34 | 10293 | 5557.52 | 0.17% |
| 2025-10-21 | 53.97 | 53.91 | -0.09 | -0.17% | 53.66 | 54.33 | 15826 | 8548.90 | 0.26% |
| 2025-10-20 | 53.55 | 54.00 | 0.73 | 1.37% | 52.80 | 54.08 | 18097 | 9691.40 | 0.30% |
| 2025-10-17 | 53.77 | 53.27 | -0.50 | -0.93% | 53.25 | 54.48 | 16946 | 9101.69 | 0.28% |
| 2025-10-16 | 54.39 | 53.77 | -0.51 | -0.94% | 53.64 | 54.84 | 21893 | 11881.53 | 0.36% |
| 2025-10-15 | 53.79 | 54.28 | 0.49 | 0.91% | 53.64 | 55.10 | 21178 | 11520.39 | 0.35% |
| 2025-10-14 | 53.07 | 53.79 | 0.64 | 1.20% | 53.07 | 55.21 | 44953 | 24320.68 | 0.74% |
| 2025-10-13 | 52.55 | 53.15 | -0.47 | -0.88% | 52.48 | 53.56 | 21403 | 11345.12 | 0.35% |
| 2025-10-10 | 53.26 | 53.62 | 0.33 | 0.62% | 52.92 | 54.16 | 32753 | 17566.71 | 0.54% |
| 2025-10-09 | 53.27 | 53.29 | -0.01 | -0.02% | 52.44 | 53.62 | 34738 | 18404.16 | 0.57% |
| 2025-09-30 | 53.05 | 53.30 | 0.20 | 0.38% | 52.66 | 53.36 | 28275 | 14972.28 | 0.46% |
| 2025-09-29 | 53.00 | 53.10 | -0.01 | -0.02% | 52.20 | 53.40 | 35835 | 18892.24 | 0.59% |
| 2025-09-26 | 53.62 | 53.11 | -0.79 | -1.47% | 52.36 | 53.66 | 56955 | 30054.85 | 0.93% |
| 2025-09-25 | 54.12 | 53.90 | -0.23 | -0.42% | 53.74 | 54.60 | 26202 | 14194.46 | 0.43% |
| 2025-09-24 | 54.00 | 54.13 | -0.05 | -0.09% | 53.65 | 54.54 | 21455 | 11608.03 | 0.35% |
| 2025-09-23 | 55.00 | 54.18 | -1.02 | -1.85% | 53.08 | 55.16 | 38965 | 21030.00 | 0.64% |
| 2025-09-22 | 56.14 | 55.20 | -1.04 | -1.85% | 54.70 | 56.18 | 28292 | 15624.60 | 0.46% |
| 2025-09-19 | 54.80 | 56.24 | 1.34 | 2.44% | 54.62 | 56.50 | 43418 | 24239.05 | 0.71% |
| 2025-09-18 | 56.65 | 54.90 | -1.99 | -3.50% | 54.58 | 56.79 | 61744 | 34189.91 | 1.01% |
| 2025-09-17 | 56.55 | 56.89 | 0.34 | 0.60% | 55.95 | 57.43 | 40674 | 23041.59 | 0.67% |
| 2025-09-16 | 57.25 | 56.55 | -0.70 | -1.22% | 56.00 | 57.31 | 38510 | 21726.74 | 0.63% |
| 2025-09-15 | 57.64 | 57.25 | -0.36 | -0.62% | 57.05 | 57.98 | 26060 | 14941.95 | 0.43% |
| 2025-09-12 | 58.17 | 57.61 | -0.50 | -0.86% | 57.48 | 59.66 | 47030 | 27570.45 | 0.77% |
| 2025-09-11 | 58.31 | 58.11 | -0.32 | -0.55% | 57.70 | 58.80 | 36617 | 21292.24 | 0.60% |
| 2025-09-10 | 59.32 | 58.43 | -1.09 | -1.83% | 58.15 | 59.65 | 49023 | 28869.85 | 0.80% |
| 2025-09-09 | 57.17 | 59.52 | 2.17 | 3.78% | 56.81 | 59.96 | 84185 | 49501.88 | 1.38% |
| 2025-09-08 | 56.06 | 57.35 | 1.11 | 1.97% | 56.05 | 57.90 | 53901 | 30934.42 | 0.88% |
| 2025-09-05 | 54.89 | 56.24 | 1.39 | 2.53% | 54.60 | 56.28 | 36544 | 20259.65 | 0.60% |
| 2025-09-04 | 54.61 | 54.85 | 0.25 | 0.46% | 54.05 | 55.40 | 33193 | 18193.25 | 0.54% |
| 2025-09-03 | 55.00 | 54.60 | -0.42 | -0.76% | 54.45 | 55.34 | 28802 | 15775.90 | 0.47% |
| 2025-09-02 | 55.50 | 55.02 | -0.50 | -0.90% | 54.03 | 56.29 | 50821 | 27962.37 | 0.83% |
| 2025-09-01 | 55.45 | 55.52 | 0.18 | 0.33% | 54.64 | 56.35 | 58109 | 32296.60 | 0.95% |
| 2025-08-29 | 54.79 | 55.34 | 0.48 | 0.87% | 54.60 | 55.71 | 29584 | 16379.74 | 0.49% |
| 2025-08-28 | 54.72 | 54.86 | 0.12 | 0.22% | 53.74 | 55.41 | 31722 | 17339.44 | 0.52% |
| 2025-08-27 | 55.52 | 54.74 | -1.18 | -2.11% | 54.74 | 55.98 | 36970 | 20452.02 | 0.61% |
| 2025-08-26 | 55.81 | 55.92 | -0.07 | -0.13% | 55.41 | 56.26 | 43151 | 24055.98 | 0.71% |
| 2025-08-25 | 54.28 | 55.99 | 1.79 | 3.30% | 54.05 | 56.45 | 65298 | 36337.28 | 1.07% |
| 2025-08-22 | 54.00 | 54.20 | 0.10 | 0.18% | 53.60 | 54.27 | 30653 | 16544.53 | 0.50% |
| 2025-08-21 | 53.07 | 54.10 | 1.03 | 1.94% | 53.00 | 54.55 | 60650 | 32750.76 | 1.00% |
| 2025-08-20 | 52.92 | 53.07 | 0.13 | 0.25% | 52.55 | 53.09 | 33175 | 17519.92 | 0.54% |
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
