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
2026-05-07	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%
2026-03-16	53.53	56.22	2.68	5.01%	53.20	56.33	34743	19214	0.57%
2026-03-13	53.20	53.54	0.20	0.37%	52.88	54.20	18371	9888	0.30%
2026-03-12	54.54	53.34	-1.16	-2.13%	52.80	54.81	24341	13016	0.40%
2026-03-11	55.00	54.50	-0.68	-1.23%	54.50	55.49	25219	13861	0.41%
2026-03-10	55.21	55.18	0.24	0.44%	54.86	56.00	21930	12085	0.36%
2026-03-09	54.99	54.94	-0.06	-0.11%	54.00	55.22	23006	12562	0.38%
2026-03-06	54.55	55.00	0.48	0.88%	54.30	55.20	20228	11116	0.33%
2026-03-05	55.65	54.52	-0.81	-1.46%	54.40	56.00	21649	11854	0.36%
2026-03-04	56.13	55.33	-1.17	-2.07%	55.06	56.70	27119	15068	0.45%
2026-03-03	57.08	56.50	-0.50	-0.88%	56.18	57.66	26097	14836	0.43%
2026-03-02	56.50	57.00	-0.11	-0.19%	56.37	57.97	20989	11974	0.34%
2026-02-27	57.00	57.11	-0.13	-0.23%	56.62	57.59	15252	8708	0.25%
2026-02-26	59.10	57.24	-1.67	-2.83%	56.63	59.30	30278	17372	0.50%
2026-02-25	57.66	58.91	1.06	1.83%	57.66	60.16	19502	11539	0.32%
2026-02-24	58.80	57.85	-0.74	-1.26%	57.85	58.99	18612	10822	0.31%
2026-02-13	59.55	58.59	-0.73	-1.23%	58.50	59.70	18184	10748	0.30%
2026-02-12	59.99	59.32	-0.87	-1.45%	59.00	60.78	25272	15054	0.41%
2026-02-11	60.89	60.19	-0.37	-0.61%	59.14	60.89	29328	17563	0.48%
2026-02-10	62.30	60.56	-0.84	-1.37%	60.10	62.30	19058	11568	0.31%
2026-02-09	61.20	61.40	0.50	0.82%	60.22	62.00	21150	12974	0.35%
2026-02-06	61.10	60.90	-0.35	-0.57%	59.90	62.23	28665	17544	0.47%
2026-02-05	61.55	61.25	-0.17	-0.28%	60.33	62.25	23159	14157	0.38%
2026-02-04	58.86	61.42	2.01	3.38%	58.70	61.61	44148	26736	0.72%
2026-02-03	59.19	59.41	0.68	1.16%	58.63	60.06	25786	15323	0.42%
2026-02-02	61.35	58.73	-2.62	-4.27%	58.71	61.40	34062	20248	0.56%
2026-01-30	62.06	61.35	-0.99	-1.59%	60.68	62.66	39595	24365	0.65%
2026-01-29	58.99	62.34	3.64	6.20%	58.50	62.93	67434	41327	1.11%
2026-01-28	57.60	58.70	0.85	1.47%	56.72	60.00	65044	38322	1.07%