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
2026-06-24	33.29	32.40	-0.67	-2.03%	32.22	33.29	34505	11218	0.57%
2026-06-23	33.66	33.07	-0.82	-2.42%	32.91	33.91	33204	11081	0.55%
2026-06-22	33.41	33.89	0.33	0.98%	32.47	33.97	37064	12304	0.61%
2026-06-18	33.90	33.56	-0.50	-1.47%	33.38	34.37	30888	10411	0.51%
2026-06-17	34.63	34.06	-0.57	-1.65%	33.85	34.63	22498	7685	0.37%
2026-06-16	34.75	34.63	-0.07	-0.20%	33.84	35.05	51143	17607	0.84%
2026-06-15	35.38	34.70	-0.95	-2.66%	34.26	35.66	67637	23553	1.11%
2026-06-12	34.95	35.65	0.99	2.86%	34.16	35.65	67012	23404	1.10%
2026-06-11	35.00	34.66	-0.34	-0.97%	34.50	35.59	37920	13236	0.62%
2026-06-10	34.45	35.00	0.25	0.72%	34.44	35.15	35452	12339	0.58%
2026-06-09	35.34	34.75	-0.55	-1.56%	34.25	35.63	42611	14796	0.70%
2026-06-08	36.00	35.30	-0.90	-2.49%	34.91	36.39	45473	16092	0.75%
2026-06-05	36.10	36.20	0.25	0.70%	36.00	36.71	38730	14091	0.64%
2026-06-04	36.78	35.95	-0.94	-2.55%	35.95	37.29	32665	11912	0.54%
2026-06-03	37.98	36.89	-1.21	-3.18%	36.16	38.00	71599	26407	1.18%
2026-06-02	39.60	38.10	-1.54	-3.88%	37.80	40.12	50465	19451	0.83%
2026-06-01	38.91	39.64	0.46	1.17%	38.33	39.88	32212	12691	0.53%
2026-05-29	37.83	39.18	1.41	3.73%	37.83	39.38	45452	17668	0.75%
2026-05-28	38.80	37.77	-1.32	-3.38%	37.69	39.11	25563	9763	0.42%
2026-05-27	39.26	39.09	-0.21	-0.53%	37.93	39.35	37949	14680	0.62%
2026-05-26	38.80	39.30	0.50	1.29%	38.11	39.38	26369	10197	0.43%
2026-05-25	39.23	38.80	-0.03	-0.08%	38.36	39.23	25177	9732	0.41%
2026-05-22	39.47	38.83	-0.43	-1.10%	38.40	39.60	41982	16342	0.69%
2026-05-21	41.10	39.26	-1.91	-4.64%	39.18	41.70	51677	20766	0.85%
2026-05-20	41.70	41.17	-0.81	-1.93%	40.81	41.95	22313	9196	0.37%
2026-05-19	42.45	41.98	-0.47	-1.11%	41.82	43.04	27859	11771	0.46%
2026-05-18	45.48	42.45	-3.04	-6.68%	42.33	45.48	47850	20630	0.79%
2026-05-15	47.86	45.49	-2.82	-5.84%	45.02	48.00	62444	28735	1.03%
2026-05-14	47.42	48.31	0.79	1.66%	45.45	48.57	42791	20041	0.70%
2026-05-13	49.00	47.52	-1.53	-3.12%	47.30	49.45	25552	12223	0.42%
2026-05-12	48.49	49.05	0.55	1.13%	47.68	49.37	30532	14890	0.50%
2026-05-11	47.12	48.50	1.35	2.86%	46.70	49.19	45676	22154	0.75%
2026-05-08	46.35	47.15	0.65	1.40%	46.28	48.20	32406	15341	0.53%
2026-05-07	47.32	46.50	-0.42	-0.90%	46.24	47.32	20336	9462	0.33%
2026-05-06	46.46	46.92	-0.08	-0.17%	46.39	48.12	33664	15907	0.55%
2026-04-30	47.90	47.00	-1.80	-3.69%	45.99	48.48	49976	23363	0.82%
2026-04-29	46.01	48.80	2.39	5.15%	46.00	49.28	42150	20264	0.69%
2026-04-28	46.66	46.41	-0.59	-1.26%	45.87	46.84	17086	7917	0.28%
2026-04-27	44.78	47.00	0.16	0.34%	44.22	47.13	42130	19179	0.69%
2026-04-24	47.00	46.84	-0.29	-0.62%	46.06	47.05	23240	10827	0.38%
2026-04-23	48.60	47.13	-1.60	-3.28%	46.41	48.80	44276	20893	0.73%
2026-04-22	49.10	48.73	-0.74	-1.50%	48.12	49.43	27198	13182	0.45%
2026-04-21	49.88	49.47	-0.43	-0.86%	49.30	50.14	18479	9154	0.30%
2026-04-20	50.55	49.90	-0.70	-1.38%	49.73	51.20	26488	13318	0.43%
2026-04-17	50.94	50.60	-0.17	-0.33%	50.40	50.98	17893	9063	0.29%
2026-04-16	50.44	50.77	0.33	0.65%	50.43	51.42	19105	9727	0.31%
2026-04-15	50.35	50.44	-0.13	-0.26%	50.20	50.88	23808	12046	0.39%
2026-04-14	50.47	50.57	0.20	0.40%	49.23	50.78	28580	14271	0.47%
2026-04-13	52.98	50.37	-2.13	-4.06%	50.31	52.99	38787	19751	0.64%
2026-04-10	52.49	52.50	0.06	0.11%	52.25	53.09	17134	9018	0.28%
2026-04-09	54.40	52.44	-2.04	-3.74%	52.20	54.51	27142	14486	0.45%
2026-04-08	54.50	54.48	0.48	0.89%	53.70	55.29	21968	11975	0.36%
2026-04-07	54.73	54.00	-0.73	-1.33%	53.53	54.96	21975	11844	0.36%
2026-04-03	55.50	54.73	-1.07	-1.92%	53.90	56.08	17018	9258	0.28%
2026-04-02	54.30	55.80	1.44	2.65%	53.72	56.40	26365	14641	0.43%
2026-04-01	53.60	54.36	1.06	1.99%	53.31	54.50	11852	6426	0.19%
2026-03-31	54.59	53.30	-1.01	-1.86%	53.13	55.55	17189	9249	0.28%
2026-03-30	53.60	54.31	0.25	0.46%	53.02	54.88	17186	9296	0.28%
2026-03-27	53.81	54.06	-0.04	-0.07%	53.50	54.60	11353	6136	0.19%
2026-03-26	53.69	54.10	0.10	0.19%	53.48	54.98	10238	5563	0.17%
2026-03-25	54.38	54.00	-0.12	-0.22%	53.64	54.67	19002	10277	0.31%
2026-03-24	53.00	54.12	1.58	3.01%	52.00	54.69	20995	11206	0.34%
2026-03-23	54.04	52.54	-1.56	-2.88%	51.90	54.04	31970	16787	0.52%
2026-03-20	56.70	54.10	-2.83	-4.97%	54.00	56.99	28074	15476	0.46%
2026-03-19	56.26	56.93	-0.20	-0.35%	56.00	57.05	13590	7683	0.22%
2026-03-18	57.71	57.13	-1.02	-1.75%	56.47	58.00	17266	9824	0.28%
2026-03-17	56.08	58.15	1.93	3.43%	55.57	58.16	34686	19915	0.57%