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
2025-12-16	51.13	51.63	0.49	0.96%	51.00	52.58	44576	23147	0.73%
2025-12-15	50.00	51.14	0.61	1.21%	49.88	51.80	51903	26580	0.85%
2025-12-12	50.88	50.53	-0.27	-0.53%	49.30	51.03	108476	54120	1.78%
2025-12-11	52.00	50.80	-1.23	-2.36%	50.60	52.06	32090	16381	0.53%
2025-12-10	51.71	52.03	0.12	0.23%	51.19	52.18	25350	13092	0.42%
2025-12-09	52.30	51.91	-0.41	-0.78%	51.19	52.32	35934	18574	0.59%
2025-12-08	52.33	52.32	-0.01	-0.02%	52.04	52.92	18447	9659	0.30%
2025-12-05	52.81	52.33	-0.58	-1.10%	51.75	52.81	30132	15702	0.49%
2025-12-04	54.15	52.91	-1.24	-2.29%	52.78	54.17	24208	12927	0.40%
2025-12-03	53.99	54.15	0.15	0.28%	53.81	54.63	31586	17109	0.52%
2025-12-02	53.62	54.00	0.31	0.58%	53.30	54.49	30857	16622	0.51%
2025-12-01	53.17	53.69	0.50	0.94%	53.10	54.76	39207	21148	0.64%
2025-11-28	53.48	53.19	-0.43	-0.80%	52.50	53.59	19926	10555	0.33%
2025-11-27	53.07	53.62	0.12	0.22%	52.83	54.17	20786	11127	0.34%
2025-11-26	52.89	53.50	0.47	0.89%	52.88	54.09	29139	15574	0.48%
2025-11-25	52.35	53.03	0.68	1.30%	51.84	53.48	32306	17007	0.53%
2025-11-24	53.26	52.35	-0.85	-1.60%	51.97	53.83	59210	31292	0.97%
2025-11-21	53.96	53.20	-1.06	-1.95%	52.78	54.19	32099	17151	0.53%
2025-11-20	52.50	54.26	1.51	2.86%	52.46	55.00	49553	26813	0.81%
2025-11-19	52.33	52.75	0.17	0.32%	52.12	52.86	15091	7941	0.25%
2025-11-18	52.45	52.58	0.05	0.10%	51.88	53.01	24485	12829	0.40%
2025-11-17	53.32	52.53	-0.79	-1.48%	52.16	53.56	31454	16622	0.52%
2025-11-14	53.05	53.32	-0.07	-0.13%	53.05	53.89	18311	9813	0.30%
2025-11-13	53.70	53.39	-0.34	-0.63%	52.83	53.96	21828	11587	0.36%
2025-11-12	53.30	53.73	0.16	0.30%	53.23	54.47	34033	18409	0.56%
2025-11-11	52.25	53.57	1.32	2.53%	51.68	53.64	45350	23915	0.74%
2025-11-10	51.57	52.25	0.73	1.42%	51.37	52.48	43724	22699	0.72%
2025-11-07	51.65	51.52	-0.20	-0.39%	51.51	51.85	18611	9608	0.31%
2025-11-06	51.64	51.72	0.05	0.10%	51.48	51.72	13746	7091	0.23%
2025-11-05	51.80	51.67	-0.23	-0.44%	51.50	52.10	27345	14167	0.45%
2025-11-04	52.80	51.90	-0.90	-1.70%	51.60	52.90	24979	13041	0.41%
2025-11-03	53.54	52.80	-0.70	-1.31%	52.40	53.65	31942	16842	0.52%
2025-10-31	52.85	53.50	-0.21	-0.39%	52.40	53.80	23571	12539	0.39%
2025-10-30	53.82	53.71	-0.17	-0.32%	53.60	54.30	17614	9505	0.29%
2025-10-29	54.02	53.88	-0.20	-0.37%	53.51	54.02	9753	5238	0.16%
2025-10-28	53.71	54.08	0.26	0.48%	53.57	54.18	24719	13320	0.41%
2025-10-27	53.25	53.82	0.38	0.71%	53.01	54.07	20232	10830	0.33%
2025-10-24	54.35	53.44	-0.61	-1.13%	53.42	54.49	15121	8130	0.25%
2025-10-23	53.65	54.05	0.18	0.33%	53.50	54.16	11141	6004	0.18%
2025-10-22	53.70	53.87	-0.04	-0.07%	53.68	54.34	10293	5557	0.17%
2025-10-21	53.97	53.91	-0.09	-0.17%	53.66	54.33	15826	8548	0.26%
2025-10-20	53.55	54.00	0.73	1.37%	52.80	54.08	18097	9691	0.30%
2025-10-17	53.77	53.27	-0.50	-0.93%	53.25	54.48	16946	9101	0.28%
2025-10-16	54.39	53.77	-0.51	-0.94%	53.64	54.84	21893	11881	0.36%
2025-10-15	53.79	54.28	0.49	0.91%	53.64	55.10	21178	11520	0.35%
2025-10-14	53.07	53.79	0.64	1.20%	53.07	55.21	44953	24320	0.74%
2025-10-13	52.55	53.15	-0.47	-0.88%	52.48	53.56	21403	11345	0.35%
2025-10-10	53.26	53.62	0.33	0.62%	52.92	54.16	32753	17566	0.54%
2025-10-09	53.27	53.29	-0.01	-0.02%	52.44	53.62	34738	18404	0.57%
2025-09-30	53.05	53.30	0.20	0.38%	52.66	53.36	28275	14972	0.46%
2025-09-29	53.00	53.10	-0.01	-0.02%	52.20	53.40	35835	18892	0.59%
2025-09-26	53.62	53.11	-0.79	-1.47%	52.36	53.66	56955	30054	0.93%
2025-09-25	54.12	53.90	-0.23	-0.42%	53.74	54.60	26202	14194	0.43%
2025-09-24	54.00	54.13	-0.05	-0.09%	53.65	54.54	21455	11608	0.35%
2025-09-23	55.00	54.18	-1.02	-1.85%	53.08	55.16	38965	21030	0.64%
2025-09-22	56.14	55.20	-1.04	-1.85%	54.70	56.18	28292	15624	0.46%
2025-09-19	54.80	56.24	1.34	2.44%	54.62	56.50	43418	24239	0.71%
2025-09-18	56.65	54.90	-1.99	-3.50%	54.58	56.79	61744	34189	1.01%
2025-09-17	56.55	56.89	0.34	0.60%	55.95	57.43	40674	23041	0.67%
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%