欧派家居（603833）历史行情

以下为欧派家居近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	30.680	31.080	31.180	30.320	0.390	1.271%	337.98万	1.04亿	0.558%
2026-10-08	31.490	30.690	31.490	30.550	-0.800	-2.540%	2.35万	0.00亿	0.000%
2026-10-07	30.140	31.490	31.680	28.870	1.230	4.065%	732.60万	2.24亿	1.209%
2026-10-06	30.140	31.490	31.680	28.870	1.230	4.065%	732.60万	2.24亿	1.209%
2026-10-05	30.140	31.490	31.680	28.870	1.230	4.065%	732.60万	2.24亿	1.209%
2026-10-02	30.140	31.490	31.680	28.870	1.230	4.065%	732.60万	2.24亿	1.209%
2026-10-01	30.140	31.490	31.680	28.870	1.230	4.065%	732.60万	2.24亿	1.209%
2026-09-30	30.140	31.490	31.680	28.870	1.230	4.065%	7.33万	0.00亿	0.000%
2026-09-29	29.600	30.260	30.530	29.480	0.540	1.817%	3.78万	0.00亿	0.000%
2026-09-28	29.380	29.720	29.810	28.840	0.360	1.226%	2.80万	0.00亿	0.000%
2026-09-27	30.000	29.360	30.300	29.150	-0.640	-2.133%	278.41万	0.82亿	0.460%
2026-09-24	30.000	29.360	30.300	29.150	-0.640	-2.133%	2.78万	0.00亿	0.000%
2026-09-23	29.450	30.000	31.210	29.320	0.440	1.488%	5.25万	0.00亿	0.000%
2026-09-22	29.450	29.560	29.690	29.310	0.110	0.374%	1.95万	0.00亿	0.000%
2026-09-21	28.710	29.450	29.640	28.640	0.630	2.186%	2.67万	0.00亿	0.000%
2026-09-18	28.380	28.820	28.880	28.270	0.470	1.658%	2.27万	0.00亿	0.000%
2026-09-17	28.690	28.350	28.820	28.260	-0.470	-1.631%	2.50万	0.00亿	0.000%
2026-09-16	29.200	28.820	29.380	28.550	-0.460	-1.571%	2.61万	0.00亿	0.000%
2026-09-15	29.470	29.280	29.800	29.210	-0.260	-0.880%	1.71万	0.00亿	0.000%
2026-09-14	29.480	29.540	29.600	29.110	0.000	0.000%	2.23万	0.00亿	0.000%
2026-09-11	30.000	29.540	30.200	29.380	-0.730	-2.412%	2.62万	0.00亿	0.000%
2026-09-10	30.700	30.270	30.730	29.950	-0.540	-1.753%	2.76万	0.00亿	0.000%
2026-09-09	31.400	30.810	31.410	30.680	-0.600	-1.910%	3.00万	0.00亿	0.000%
2026-09-08	31.300	31.410	31.700	31.120	0.090	0.287%	1.77万	0.00亿	0.000%
2026-09-07	31.280	31.320	31.450	30.870	0.020	0.064%	2.61万	0.00亿	0.000%
2026-09-04	30.830	31.300	31.990	30.810	0.350	1.131%	4.19万	0.00亿	0.000%
2026-09-03	30.950	30.950	31.690	30.900	0.000	0.000%	3.79万	0.00亿	0.000%
2026-09-02	32.070	30.950	32.220	30.820	-1.240	-3.852%	4.52万	0.00亿	0.000%
2026-09-01	32.000	32.190	32.850	31.820	0.180	0.562%	4.07万	0.00亿	0.000%
2026-08-31	33.800	32.010	33.980	31.930	-0.790	-2.409%	6.02万	0.00亿	0.000%
2026-08-28	32.400	32.800	33.080	32.180	0.220	0.675%	3.41万	0.00亿	0.000%
2026-08-27	32.500	32.580	32.650	32.200	-0.070	-0.214%	2.49万	0.00亿	0.000%
2026-08-26	32.500	32.650	33.110	32.220	0.150	0.462%	3.56万	0.00亿	0.000%
2026-08-25	31.800	32.500	32.690	31.630	0.690	2.169%	3.09万	0.00亿	0.000%
2026-08-24	31.800	31.810	32.390	31.420	-0.260	-0.811%	3.15万	0.00亿	0.000%
2026-08-21	32.400	32.070	32.430	31.720	-0.500	-1.535%	2.78万	0.00亿	0.000%
2026-08-20	32.260	32.570	32.980	31.890	-0.010	-0.031%	4.74万	0.00亿	0.000%
2026-08-19	32.470	32.580	33.180	32.200	0.570	1.781%	7.40万	0.00亿	0.000%
2026-08-18	31.420	32.010	32.260	31.100	0.580	1.845%	4.49万	0.00亿	0.000%
2026-08-17	31.500	31.430	31.540	30.910	-0.160	-0.506%	3.36万	0.00亿	0.000%
2026-08-14	32.300	31.590	32.350	31.590	-0.820	-2.530%	4.35万	0.00亿	0.000%
2026-08-13	32.850	32.410	33.130	32.220	-0.630	-1.907%	5.30万	0.00亿	0.000%
2026-08-12	32.270	33.040	33.650	31.900	0.760	2.354%	7.39万	0.00亿	0.000%
2026-08-11	32.450	32.280	32.500	31.990	-0.170	-0.524%	4.26万	0.00亿	0.000%
2026-08-10	31.630	32.450	32.580	31.540	0.820	2.592%	7.04万	0.00亿	0.000%
2026-08-07	32.520	31.630	32.760	31.430	-1.400	-4.239%	9.70万	0.00亿	0.000%
2026-08-06	32.950	33.030	33.160	32.450	-0.020	-0.061%	6.14万	0.00亿	0.000%
2026-08-05	33.180	33.050	33.330	32.630	0.000	0.000%	6.26万	0.00亿	0.000%
2026-08-04	33.760	33.050	33.780	32.900	-0.710	-2.103%	8.19万	0.00亿	0.000%
2026-08-03	34.200	33.760	34.200	33.470	-1.040	-2.989%	5.43万	0.00亿	0.000%
2026-07-31	35.240	34.800	35.550	33.710	-0.610	-1.723%	7.28万	0.00亿	0.000%
2026-07-30	35.330	35.410	35.940	34.510	0.080	0.226%	8.23万	0.00亿	0.000%
2026-07-29	32.120	35.330	35.330	32.120	3.210	9.994%	7.11万	0.00亿	0.000%
2026-07-28	31.350	32.120	32.160	30.970	0.770	2.456%	4.20万	0.00亿	0.000%
2026-07-27	30.900	31.350	31.950	30.790	0.360	1.162%	3.19万	0.00亿	0.000%
2026-07-24	31.640	30.990	32.420	30.960	-0.710	-2.240%	3.08万	0.00亿	0.000%
2026-07-23	31.280	31.700	32.040	31.170	0.110	0.348%	2.96万	0.00亿	0.000%
2026-07-22	31.750	31.590	32.090	31.260	-0.400	-1.250%	4.15万	0.00亿	0.000%
2026-07-21	32.630	31.990	33.990	31.820	-0.830	-2.529%	6.01万	0.00亿	0.000%
2026-07-20	32.860	32.820	33.550	32.030	0.010	0.030%	4.90万	0.00亿	0.000%
2026-07-17	33.800	32.810	34.600	32.780	-0.990	-2.929%	3.63万	0.00亿	0.000%
2026-07-16	32.120	33.800	34.200	32.070	1.660	5.165%	5.63万	0.00亿	0.000%
2026-07-15	31.300	32.140	33.000	31.120	0.530	1.677%	4.71万	0.00亿	0.000%
2026-07-14	31.800	31.610	32.300	31.530	-0.280	-0.878%	2.41万	0.00亿	0.000%
2026-07-13	31.990	31.890	32.500	31.810	-0.450	-1.391%	2.42万	0.00亿	0.000%
2026-07-10	31.620	32.340	32.440	31.030	0.530	1.666%	3.11万	0.00亿	0.000%
2026-07-09	32.340	31.810	32.790	31.780	-0.770	-2.363%	2.29万	0.00亿	0.000%
2026-07-08	32.000	32.580	32.730	31.480	0.530	1.654%	3.15万	0.00亿	0.000%
2026-07-07	32.780	32.050	32.780	31.480	-0.480	-1.476%	2.45万	0.00亿	0.000%
2026-07-06	32.250	32.530	32.670	31.830	0.210	0.650%	2.11万	0.00亿	0.000%
2026-07-03	32.400	32.320	32.640	31.780	0.070	0.217%	2.97万	0.00亿	0.000%
2026-07-02	31.100	32.250	32.770	31.080	0.990	3.167%	4.93万	0.00亿	0.000%
2026-07-01	29.910	31.260	31.490	29.770	1.150	3.819%	4.03万	0.00亿	0.000%
2026-06-30	30.200	30.110	30.290	29.380	-0.280	-0.921%	2.83万	0.00亿	0.000%
2026-06-29	29.640	30.390	30.860	28.890	0.460	1.537%	4.91万	0.00亿	0.000%
2026-06-26	30.770	29.930	30.900	29.910	-0.950	-3.076%	3.41万	0.00亿	0.000%
2026-06-25	31.170	30.880	31.580	30.570	-0.290	-0.930%	4.59万	0.00亿	0.000%
2026-06-24	32.060	31.170	32.060	30.990	-0.670	-2.104%	3.45万	0.00亿	0.000%
2026-06-23	32.430	31.840	32.680	31.680	-0.820	-2.511%	3.32万	0.00亿	0.000%
2026-06-22	32.180	32.660	32.740	31.240	0.330	1.021%	3.71万	0.00亿	0.000%
2026-06-18	32.670	32.330	33.140	32.150	-0.500	-1.523%	3.09万	0.00亿	0.000%
2026-06-17	33.400	32.830	33.400	32.620	-0.570	-1.707%	2.25万	0.00亿	0.000%
2026-06-16	33.520	33.400	33.820	32.610	-0.070	-0.209%	5.11万	0.00亿	0.000%
2026-06-15	34.150	33.470	34.430	33.030	-0.950	-2.760%	6.76万	0.00亿	0.000%
2026-06-12	33.720	34.420	34.420	32.930	0.990	2.961%	6.70万	0.00亿	0.000%
2026-06-11	33.770	33.430	34.360	33.270	-0.340	-1.007%	3.79万	0.00亿	0.000%
2026-06-10	33.220	33.770	33.920	33.210	0.250	0.746%	3.55万	0.00亿	0.000%
2026-06-09	34.110	33.520	34.400	33.020	-0.550	-1.614%	4.26万	0.00亿	0.000%
2026-06-08	34.770	34.070	35.160	33.680	-0.900	-2.574%	4.55万	0.00亿	0.000%
2026-06-05	34.870	34.970	35.480	34.770	0.250	0.720%	3.87万	0.00亿	0.000%
2026-06-04	35.550	34.720	36.060	34.720	-0.940	-2.636%	3.27万	0.00亿	0.000%
2026-06-03	36.750	35.660	36.770	34.930	-1.210	-3.282%	7.16万	0.00亿	0.000%
2026-06-02	38.370	36.870	38.890	36.570	-1.540	-4.009%	5.05万	0.00亿	0.000%
2026-06-01	37.680	38.410	38.650	37.100	0.460	1.212%	3.22万	0.00亿	0.000%
2026-05-29	36.600	37.950	38.150	36.600	1.410	3.859%	4.55万	0.00亿	0.000%
2026-05-28	37.570	36.540	37.880	36.460	-1.320	-3.487%	2.56万	0.00亿	0.000%
2026-05-27	38.030	37.860	38.120	36.700	-0.210	-0.552%	3.79万	0.00亿	0.000%
2026-05-26	37.570	38.070	38.150	36.880	0.500	1.331%	2.64万	0.00亿	0.000%
2026-05-25	38.000	37.570	38.000	37.130	-0.030	-0.080%	2.52万	0.00亿	0.000%
2026-05-22	38.240	37.600	38.370	37.170	-0.430	-1.131%	4.20万	0.00亿	0.000%
2026-05-21	39.870	38.030	40.470	37.950	-1.910	-4.782%	5.17万	0.00亿	0.000%
2026-05-20	40.470	39.940	40.720	39.580	-0.810	-1.988%	2.23万	0.00亿	0.000%
2026-05-19	41.220	40.750	41.810	40.590	-0.470	-1.140%	2.79万	0.00亿	0.000%
2026-05-18	44.250	41.220	44.250	41.100	-3.040	-6.869%	4.79万	0.00亿	0.000%
2026-05-15	46.630	44.260	46.770	43.790	-2.820	-5.990%	6.24万	0.00亿	0.000%
2026-05-14	46.190	47.080	47.340	44.220	0.790	1.707%	4.28万	0.00亿	0.000%
2026-05-13	47.770	46.290	48.220	46.070	-1.530	-3.199%	2.56万	0.00亿	0.000%
2026-05-12	47.260	47.820	48.140	46.450	0.550	1.164%	3.05万	0.00亿	0.000%
2026-05-11	45.890	47.270	47.960	45.470	1.350	2.940%	4.57万	0.00亿	0.000%
2026-05-08	45.120	45.920	46.970	45.050	0.650	1.436%	3.24万	0.00亿	0.000%
2026-05-07	46.090	45.270	46.090	45.010	-0.420	-0.919%	2.03万	0.00亿	0.000%
2026-05-06	45.230	45.690	46.890	45.160	-0.080	-0.175%	3.37万	0.00亿	0.000%
2026-04-30	46.670	45.770	47.250	44.760	-1.800	-3.784%	5.00万	0.00亿	0.000%
2026-04-29	44.780	47.570	48.050	44.770	2.390	5.290%	4.22万	0.00亿	0.000%
2026-04-28	45.430	45.180	45.610	44.640	-0.590	-1.289%	1.71万	0.00亿	0.000%
2026-04-27	43.550	45.770	45.900	42.990	0.160	0.351%	4.21万	0.00亿	0.000%
2026-04-24	45.770	45.610	45.820	44.830	-0.290	-0.632%	2.32万	0.00亿	0.000%
2026-04-23	47.370	45.900	47.570	45.180	-1.600	-3.368%	4.43万	0.00亿	0.000%
2026-04-22	47.870	47.500	48.200	46.890	-0.740	-1.534%	2.72万	0.00亿	0.000%
2026-04-21	48.650	48.240	48.910	48.070	-0.430	-0.884%	1.85万	0.00亿	0.000%
2026-04-20	49.320	48.670	49.970	48.500	-0.700	-1.418%	2.65万	0.00亿	0.000%
2026-04-17	49.710	49.370	49.750	49.170	-0.170	-0.343%	1.79万	0.00亿	0.000%
2026-04-16	49.210	49.540	50.190	49.200	0.330	0.671%	1.91万	0.00亿	0.000%
2026-04-15	49.120	49.210	49.650	48.970	-0.130	-0.263%	2.38万	0.00亿	0.000%
2026-04-14	49.240	49.340	49.550	48.000	0.200	0.407%	2.86万	0.00亿	0.000%
2026-04-13	51.750	49.140	51.760	49.080	0.000	0.000%	3.88万	0.00亿	0.000%
2026-04-10	51.260	51.270	51.860	51.020	0.000	0.000%	1.71万	0.00亿	0.000%
2026-04-09	53.170	51.210	53.280	50.970	0.000	0.000%	2.71万	0.00亿	0.000%
2026-04-08	53.270	53.250	54.060	52.470	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-07	53.500	52.770	53.730	52.300	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-03	54.270	53.500	54.850	52.670	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-02	53.070	54.570	55.170	52.490	0.000	0.000%	2.64万	0.00亿	0.000%
2026-04-01	52.370	53.130	53.270	52.080	0.000	0.000%	1.19万	0.00亿	0.000%