欧派家居 (603833) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	57.25	56.55	-0.70	-1.22%	56.00	57.31	38510	21726	0.63%
2025-09-15	57.64	57.25	-0.36	-0.62%	57.05	57.98	26060	14941	0.43%
2025-09-12	58.17	57.61	-0.50	-0.86%	57.48	59.66	47030	27570	0.77%
2025-09-11	58.31	58.11	-0.32	-0.55%	57.70	58.80	36617	21292	0.60%
2025-09-10	59.32	58.43	-1.09	-1.83%	58.15	59.65	49023	28869	0.80%
2025-09-09	57.17	59.52	2.17	3.78%	56.81	59.96	84185	49501	1.38%
2025-09-08	56.06	57.35	1.11	1.97%	56.05	57.90	53901	30934	0.88%
2025-09-05	54.89	56.24	1.39	2.53%	54.60	56.28	36544	20259	0.60%
2025-09-04	54.61	54.85	0.25	0.46%	54.05	55.40	33193	18193	0.54%
2025-09-03	55.00	54.60	-0.42	-0.76%	54.45	55.34	28802	15775	0.47%
2025-09-02	55.50	55.02	-0.50	-0.90%	54.03	56.29	50821	27962	0.83%
2025-09-01	55.45	55.52	0.18	0.33%	54.64	56.35	58109	32296	0.95%
2025-08-29	54.79	55.34	0.48	0.87%	54.60	55.71	29584	16379	0.49%
2025-08-28	54.72	54.86	0.12	0.22%	53.74	55.41	31722	17339	0.52%
2025-08-27	55.52	54.74	-1.18	-2.11%	54.74	55.98	36970	20452	0.61%
2025-08-26	55.81	55.92	-0.07	-0.13%	55.41	56.26	43151	24055	0.71%
2025-08-25	54.28	55.99	1.79	3.30%	54.05	56.45	65298	36337	1.07%
2025-08-22	54.00	54.20	0.10	0.18%	53.60	54.27	30653	16544	0.50%
2025-08-21	53.07	54.10	1.03	1.94%	53.00	54.55	60650	32750	1.00%
2025-08-20	52.92	53.07	0.13	0.25%	52.55	53.09	33175	17519	0.54%
2025-08-19	53.61	52.94	-0.57	-1.07%	52.72	53.74	34616	18379	0.57%
2025-08-18	53.68	53.51	0.06	0.11%	53.30	53.99	48655	26064	0.80%
2025-08-15	53.19	53.45	0.24	0.45%	53.19	53.95	28061	14991	0.46%
2025-08-14	54.00	53.21	-0.79	-1.46%	53.20	54.56	37488	20203	0.62%
2025-08-13	53.50	54.00	1.08	2.04%	52.90	54.20	46312	24846	0.76%
2025-08-12	52.74	52.92	0.19	0.36%	52.62	53.60	37891	20131	0.62%
2025-08-11	52.10	52.73	0.70	1.35%	52.10	52.75	26241	13777	0.43%
2025-08-08	52.52	52.03	-0.45	-0.86%	51.87	52.61	23360	12182	0.38%
2025-08-07	53.01	52.48	-0.87	-1.63%	52.46	53.34	27099	14305	0.44%
2025-08-06	53.20	53.35	0.07	0.13%	52.90	53.69	18531	9873	0.30%
2025-08-05	53.89	53.28	-0.74	-1.37%	52.75	54.40	43428	23196	0.71%
2025-08-04	51.53	54.02	2.44	4.73%	51.30	54.11	75381	39959	1.24%
2025-08-01	51.48	51.58	0.03	0.06%	51.41	51.99	28563	14751	0.47%
2025-07-31	53.70	51.55	-2.29	-4.25%	51.50	53.70	61562	32094	1.01%
2025-07-30	53.85	53.84	-0.14	-0.26%	53.40	55.29	51778	27995	0.85%
2025-07-29	56.03	53.98	-2.18	-3.88%	53.51	56.41	68497	37101	1.12%
2025-07-28	56.88	56.16	-0.26	-0.46%	55.83	57.36	41236	23320	0.68%
2025-07-25	57.53	56.42	-1.11	-1.93%	56.38	58.58	46687	26777	0.77%
2025-07-24	59.90	60.00	0.12	0.20%	59.41	60.30	38679	23119	0.63%
2025-07-23	59.25	59.88	0.63	1.06%	59.11	60.06	30557	18256	0.50%
2025-07-22	58.35	59.25	0.90	1.54%	58.08	59.42	35468	20922	0.58%
2025-07-21	58.10	58.35	0.43	0.74%	57.70	58.60	20223	11765	0.33%
2025-07-18	57.55	57.92	0.67	1.17%	57.26	58.72	22532	13046	0.37%
2025-07-17	57.02	57.25	0.03	0.05%	56.89	57.60	19046	10900	0.31%
2025-07-16	56.88	57.22	0.34	0.60%	56.80	57.26	14046	8007	0.23%
2025-07-15	57.50	56.88	-0.72	-1.25%	56.81	57.99	22373	12807	0.37%
2025-07-14	58.78	57.60	-1.40	-2.37%	57.51	58.88	33746	19534	0.55%
2025-07-11	58.21	59.00	0.84	1.44%	57.60	59.01	36734	21446	0.60%
2025-07-10	57.10	58.16	0.70	1.22%	57.10	58.35	31185	18058	0.51%
2025-07-09	56.15	57.46	1.12	1.99%	56.05	58.80	54393	31295	0.89%
2025-07-08	56.06	56.34	0.04	0.07%	55.60	56.39	22221	12448	0.36%
2025-07-07	55.85	56.30	0.36	0.64%	55.71	57.27	39323	22284	0.65%
2025-07-04	55.91	55.94	-0.10	-0.18%	55.75	56.59	19668	11048	0.32%
2025-07-03	56.42	56.04	-0.42	-0.74%	55.77	56.75	22744	12769	0.37%
2025-07-02	55.98	56.46	0.49	0.88%	55.40	56.50	19963	11178	0.33%
2025-07-01	56.30	55.97	-0.48	-0.85%	55.81	56.58	18071	10135	0.30%
2025-06-30	55.89	56.45	0.76	1.36%	55.38	56.78	29879	16802	0.49%
2025-06-27	56.10	55.69	-0.38	-0.68%	55.52	56.48	18253	10215	0.30%
2025-06-26	56.19	56.07	-0.11	-0.20%	55.85	56.88	21716	12218	0.36%
2025-06-25	55.56	56.18	0.67	1.21%	55.36	56.34	24483	13696	0.40%
2025-06-24	54.57	55.51	1.02	1.87%	54.57	55.66	25266	13931	0.41%
2025-06-23	54.75	54.49	-0.80	-1.45%	54.31	54.88	23993	13078	0.39%
2025-06-20	54.50	55.29	0.75	1.38%	54.23	55.70	20015	11039	0.33%
2025-06-19	54.78	54.54	-0.52	-0.94%	54.41	55.19	22429	12283	0.37%
2025-06-18	55.84	55.06	-0.82	-1.47%	54.74	55.85	22870	12614	0.38%
2025-06-17	56.81	55.88	-0.89	-1.57%	55.35	56.98	30447	16987	0.50%
2025-06-16	57.20	56.77	-0.61	-1.06%	56.65	57.50	22990	13096	0.38%
2025-06-13	56.85	57.38	0.10	0.17%	56.75	57.66	26760	15323	0.44%
2025-06-12	57.95	57.28	-0.68	-1.17%	56.71	57.96	25908	14801	0.43%
2025-06-11	56.99	57.96	0.84	1.47%	56.74	58.20	28340	16387	0.47%
2025-06-10	57.89	57.12	-0.75	-1.30%	56.64	57.96	31936	18297	0.52%
2025-06-09	58.96	57.87	-1.11	-1.88%	57.57	58.96	38307	22181	0.63%