| 股票名称 | 代码 603833 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 欧派家居 | 2024-04-25 四 | 56.00 | 55.78 | 60.01 | 60.68 | 55.20 | 7.58% | 1.92% | 116810 | 69072万 | 365.55 | 365.55 | 12.04 | 2 | 欧派家居 | 2024-04-24 三 | 56.76 | 56.73 | 55.78 | 56.90 | 55.13 | -1.67% | 0.47% | 28671 | 15941万 | 339.79 | 339.79 | 11.3 | 3 | 欧派家居 | 2024-04-23 二 | 56.85 | 56.97 | 56.73 | 57.28 | 56.35 | -0.42% | 0.33% | 20008 | 11332万 | 345.57 | 345.57 | 11.49 | 4 | 欧派家居 | 2024-04-22 一 | 57.37 | 57.09 | 56.97 | 58.10 | 56.62 | -0.21% | 0.38% | 23083 | 13248万 | 347.03 | 347.03 | 11.54 | 5 | 欧派家居 | 2024-04-19 五 | 57.50 | 58.18 | 57.09 | 57.88 | 56.56 | -1.87% | 0.50% | 30725 | 17515万 | 347.77 | 347.77 | 11.56 | 6 | 欧派家居 | 2024-04-18 四 | 58.00 | 58.55 | 58.18 | 59.80 | 57.11 | -0.63% | 0.68% | 41122 | 24045万 | 354.4 | 354.4 | 11.78 | 7 | 欧派家居 | 2024-04-17 三 | 58.66 | 58.64 | 58.55 | 59.78 | 57.63 | -0.15% | 0.64% | 39111 | 22963万 | 356.66 | 356.66 | 11.86 | 8 | 欧派家居 | 2024-04-16 二 | 56.97 | 57.16 | 58.64 | 59.35 | 56.84 | 2.59% | 0.65% | 39778 | 23078万 | 357.21 | 357.21 | 11.88 | 9 | 欧派家居 | 2024-04-15 一 | 56.58 | 56.75 | 57.16 | 58.12 | 55.40 | 0.72% | 0.62% | 37660 | 21366万 | 348.19 | 348.19 | 11.58 | 10 | 欧派家居 | 2024-04-12 五 | 57.49 | 57.49 | 56.75 | 58.85 | 56.57 | -1.29% | 0.55% | 33408 | 19208万 | 345.69 | 345.69 | 11.49 | 11 | 欧派家居 | 2024-04-11 四 | 58.93 | 58.70 | 57.49 | 59.05 | 56.79 | -2.06% | 0.86% | 52374 | 30210万 | 350.2 | 350.2 | 11.64 | 12 | 欧派家居 | 2024-04-10 三 | 61.20 | 61.57 | 58.70 | 61.20 | 58.55 | -4.66% | 0.69% | 42016 | 24923万 | 357.57 | 357.57 | 11.89 | 13 | 欧派家居 | 2024-04-09 二 | 61.16 | 61.38 | 61.57 | 61.63 | 59.30 | 0.31% | 0.79% | 48010 | 29019万 | 375.06 | 375.06 | 12.47 | 14 | 欧派家居 | 2024-04-08 一 | 68.03 | 67.75 | 61.38 | 68.03 | 61.14 | -9.40% | 1.08% | 65711 | 41265万 | 373.9 | 373.9 | 12.43 | 15 | 欧派家居 | 2024-04-03 三 | 67.08 | 67.15 | 67.75 | 67.85 | 65.77 | 0.89% | 0.39% | 23898 | 16010万 | 412.7 | 412.7 | 13.72 | 16 | 欧派家居 | 2024-04-02 二 | 68.64 | 68.50 | 67.15 | 69.07 | 66.31 | -1.97% | 0.33% | 19904 | 13353万 | 409.05 | 409.05 | 13.6 | 17 | 欧派家居 | 2024-04-01 一 | 64.13 | 63.88 | 68.50 | 68.70 | 64.13 | 7.23% | 0.70% | 42815 | 28769万 | 417.27 | 417.27 | 13.87 | 18 | 欧派家居 | 2024-03-29 五 | 64.00 | 64.16 | 63.88 | 64.92 | 63.40 | -0.44% | 0.36% | 22116 | 14127万 | 389.13 | 389.13 | 12.94 | 19 | 欧派家居 | 2024-03-28 四 | 62.24 | 62.15 | 64.16 | 64.16 | 61.58 | 3.23% | 0.38% | 23238 | 14742万 | 390.83 | 390.83 | 12.99 | 20 | 欧派家居 | 2024-03-27 三 | 64.10 | 64.06 | 62.15 | 64.45 | 62.05 | -2.98% | 0.41% | 24964 | 15674万 | 378.59 | 378.59 | 12.59 | 21 | 欧派家居 | 2024-03-26 二 | 64.57 | 64.87 | 64.06 | 65.80 | 63.39 | -1.25% | 0.25% | 15457 | 9944万 | 390.22 | 390.22 | 12.97 | 22 | 欧派家居 | 2024-03-25 一 | 63.84 | 63.85 | 64.87 | 65.99 | 62.68 | 1.60% | 0.53% | 32223 | 20770万 | 395.16 | 395.16 | 13.14 | 23 | 欧派家居 | 2024-03-22 五 | 66.72 | 67.11 | 63.85 | 67.00 | 63.60 | -4.86% | 0.53% | 32558 | 21040万 | 388.94 | 388.94 | 12.93 | 24 | 欧派家居 | 2024-03-21 四 | 69.29 | 68.77 | 67.11 | 69.29 | 66.72 | -2.41% | 0.39% | 23580 | 15851万 | 408.8 | 408.8 | 13.59 | 25 | 欧派家居 | 2024-03-20 三 | 70.27 | 70.29 | 68.77 | 70.29 | 67.55 | -2.16% | 0.48% | 29287 | 20044万 | 418.91 | 418.91 | 13.93 | 26 | 欧派家居 | 2024-03-19 二 | 70.47 | 70.68 | 70.29 | 70.74 | 69.90 | -0.55% | 0.32% | 19467 | 13689万 | 428.17 | 428.17 | 14.24 | 27 | 欧派家居 | 2024-03-18 一 | 70.30 | 70.80 | 70.68 | 70.88 | 69.53 | -0.17% | 0.39% | 23916 | 16796万 | 430.55 | 430.55 | 14.31 | 28 | 欧派家居 | 2024-03-15 五 | 71.10 | 71.10 | 70.80 | 72.39 | 70.06 | -0.42% | 0.37% | 22442 | 15876万 | 431.28 | 431.28 | 14.34 | 29 | 欧派家居 | 2024-03-14 四 | 70.55 | 70.37 | 71.10 | 71.97 | 70.17 | 1.04% | 0.49% | 29603 | 21004万 | 433.11 | 433.11 | 14.4 | 30 | 欧派家居 | 2024-03-08 五 | 65.84 | 65.82 | 65.80 | 66.56 | 65.25 | -0.03% | 0.33% | 20402 | 13426万 | 400.82 | 400.82 | 13.33 | 31 | 欧派家居 | 2024-03-07 四 | 65.56 | 65.53 | 65.82 | 66.56 | 65.25 | 0.44% | 0.35% | 21622 | 14257万 | 400.94 | 400.94 | 13.33 | 32 | 欧派家居 | 2024-03-06 三 | 65.57 | 66.27 | 65.53 | 66.77 | 65.32 | -1.12% | 0.53% | 32093 | 21126万 | 399.18 | 399.18 | 13.27 | 33 | 欧派家居 | 2024-03-05 二 | 68.20 | 68.22 | 66.27 | 68.30 | 65.70 | -2.86% | 0.57% | 34477 | 22862万 | 403.69 | 403.69 | 13.42 | 34 | 欧派家居 | 2024-03-04 一 | 69.00 | 69.48 | 68.22 | 69.60 | 67.58 | -1.81% | 0.50% | 30461 | 20780万 | 415.56 | 415.56 | 13.82 | 35 | 欧派家居 | 2024-03-01 五 | 69.40 | 69.48 | 69.48 | 69.70 | 68.60 | 0.00% | 0.33% | 20197 | 13972万 | 423.24 | 423.24 | 14.07 | 36 | 欧派家居 | 2024-02-29 四 | 67.50 | 68.60 | 69.48 | 69.48 | 67.49 | 1.28% | 0.49% | 30127 | 20723万 | 423.24 | 423.24 | 14.07 | 37 | 欧派家居 | 2024-02-28 三 | 69.52 | 69.55 | 68.60 | 70.46 | 68.39 | -1.37% | 0.42% | 25797 | 17940万 | 417.88 | 417.88 | 13.89 | 38 | 欧派家居 | 2024-02-27 二 | 69.01 | 70.00 | 69.55 | 69.60 | 68.53 | -0.64% | 0.35% | 21241 | 14653万 | 423.67 | 423.67 | 14.09 | 39 | 欧派家居 | 2024-02-26 一 | 68.80 | 68.54 | 70.00 | 70.66 | 67.88 | 2.13% | 0.46% | 28078 | 19561万 | 426.41 | 426.41 | 14.18 | 40 | 欧派家居 | 2024-02-23 五 | 69.08 | 69.08 | 68.54 | 69.48 | 68.03 | -0.78% | 0.35% | 21029 | 14422万 | 417.51 | 417.51 | 13.88 | 41 | 欧派家居 | 2024-02-22 四 | 69.93 | 70.15 | 69.08 | 70.00 | 68.30 | -1.53% | 0.36% | 21797 | 14994万 | 420.8 | 420.8 | 13.99 | 42 | 欧派家居 | 2024-02-21 三 | 66.51 | 66.75 | 70.15 | 71.88 | 66.11 | 5.09% | 0.78% | 47609 | 33196万 | 427.32 | 427.32 | 14.21 | 43 | 欧派家居 | 2024-02-20 二 | 65.00 | 64.68 | 66.75 | 67.28 | 64.33 | 3.20% | 0.42% | 25647 | 16913万 | 406.61 | 406.61 | 13.52 | 44 | 欧派家居 | 2024-02-19 一 | 66.20 | 65.24 | 64.68 | 66.20 | 63.52 | -0.86% | 0.56% | 33902 | 21842万 | 394 | 394 | 13.1 | 45 | 欧派家居 | 2024-02-08 四 | 63.00 | 62.44 | 65.24 | 65.50 | 62.44 | 4.48% | 0.61% | 37269 | 23959万 | 397.41 | 397.41 | 13.21 | 46 | 欧派家居 | 2024-02-07 三 | 61.52 | 61.34 | 62.44 | 63.26 | 60.62 | 1.79% | 0.70% | 42637 | 26513万 | 380.35 | 380.35 | 12.65 | 47 | 欧派家居 | 2024-02-06 二 | 58.00 | 58.00 | 61.34 | 61.74 | 57.17 | 5.76% | 0.64% | 39236 | 23500万 | 373.65 | 373.65 | 12.42 | 48 | 欧派家居 | 2024-02-05 一 | 59.95 | 59.77 | 58.00 | 59.95 | 56.52 | -2.96% | 0.62% | 38060 | 22090万 | 353.31 | 353.31 | 11.75 | 49 | 欧派家居 | 2024-02-02 五 | 60.89 | 60.62 | 59.77 | 62.37 | 57.45 | -1.40% | 0.66% | 40049 | 24011万 | 364.09 | 364.09 | 12.11 | 50 | 欧派家居 | 2024-02-01 四 | 61.25 | 61.25 | 60.62 | 62.00 | 59.90 | -1.03% | 0.55% | 33202 | 20220万 | 369.27 | 369.27 | 12.28 | 51 | 欧派家居 | 2024-01-31 三 | 63.86 | 63.77 | 61.25 | 63.86 | 60.90 | -3.95% | 0.47% | 28439 | 17604万 | 373.11 | 373.11 | 12.4 | 52 | 欧派家居 | 2024-01-30 二 | 64.14 | 65.12 | 63.77 | 65.00 | 62.95 | -2.07% | 0.54% | 33053 | 21204万 | 388.46 | 388.46 | 12.92 | 53 | 欧派家居 | 2024-01-29 一 | 66.60 | 65.78 | 65.12 | 68.28 | 65.10 | -1.00% | 0.47% | 28884 | 19131万 | 396.68 | 396.68 | 13.19 | 54 | 欧派家居 | 2024-01-26 五 | 65.00 | 65.27 | 65.78 | 67.73 | 64.88 | 0.78% | 0.61% | 37074 | 24478万 | 400.7 | 400.7 | 13.32 | 55 | 欧派家居 | 2024-01-25 四 | 62.65 | 62.60 | 65.27 | 66.24 | 62.26 | 4.27% | 0.65% | 39372 | 25389万 | 397.59 | 397.59 | 13.22 | 56 | 欧派家居 | 2024-01-24 三 | 62.13 | 61.81 | 62.60 | 63.25 | 60.38 | 1.28% | 0.42% | 25568 | 15825万 | 381.33 | 381.33 | 12.68 | 57 | 欧派家居 | 2024-01-23 二 | 61.47 | 61.70 | 61.81 | 63.15 | 60.86 | 0.18% | 0.38% | 23247 | 14403万 | 376.52 | 376.52 | 12.52 | 58 | 欧派家居 | 2024-01-22 一 | 64.33 | 64.80 | 61.70 | 64.41 | 61.23 | -4.78% | 0.43% | 26275 | 16519万 | 375.85 | 375.85 | 12.5 | 59 | 欧派家居 | 2024-01-19 五 | 64.40 | 64.75 | 64.80 | 65.55 | 64.00 | 0.08% | 0.36% | 21764 | 14088万 | 394.73 | 394.73 | 13.12 | 60 | 欧派家居 | 2024-01-18 四 | 64.30 | 64.65 | 64.75 | 64.79 | 62.50 | 0.15% | 0.45% | 27341 | 17404万 | 394.43 | 394.43 | 13.11 | 61 | 欧派家居 | 2024-01-17 三 | 66.18 | 66.77 | 64.65 | 66.71 | 64.65 | -3.18% | 0.36% | 22013 | 14437万 | 393.82 | 393.82 | 13.09 | 62 | 欧派家居 | 2024-01-16 二 | 66.00 | 66.16 | 66.77 | 67.10 | 65.51 | 0.92% | 0.41% | 25198 | 16752万 | 406.73 | 406.73 | 13.52 | 63 | 欧派家居 | 2024-01-15 一 | 65.20 | 65.62 | 66.16 | 67.08 | 64.31 | 0.82% | 0.47% | 28667 | 18938万 | 403.02 | 403.02 | 13.4 | 64 | 欧派家居 | 2024-01-12 五 | 65.56 | 65.56 | 65.62 | 66.65 | 64.56 | 0.09% | 0.36% | 21687 | 14293万 | 399.73 | 399.73 | 13.29 | 65 | 欧派家居 | 2024-01-11 四 | 65.06 | 65.05 | 65.56 | 66.10 | 64.44 | 0.78% | 0.37% | 22785 | 14897万 | 399.36 | 399.36 | 13.28 | 66 | 欧派家居 | 2024-01-10 三 | 64.63 | 64.98 | 65.05 | 65.70 | 64.20 | 0.11% | 0.29% | 17379 | 11307万 | 396.25 | 396.25 | 13.17 | 67 | 欧派家居 | 2024-01-09 二 | 64.44 | 64.39 | 64.98 | 66.35 | 63.54 | 0.92% | 0.45% | 27538 | 17908万 | 395.83 | 395.83 | 13.16 | 68 | 欧派家居 | 2024-01-08 一 | 67.12 | 67.12 | 64.39 | 67.20 | 64.11 | -4.07% | 0.51% | 30822 | 20025万 | 392.23 | 392.23 | 13.04 | 69 | 欧派家居 | 2024-01-05 五 | 66.58 | 66.46 | 67.12 | 67.66 | 66.30 | 0.99% | 0.39% | 24059 | 16155万 | 408.86 | 408.86 | 13.59 | 70 | 欧派家居 | 2024-01-04 四 | 67.23 | 67.38 | 66.46 | 67.23 | 65.82 | -1.37% | 0.29% | 17850 | 11841万 | 404.84 | 404.84 | 13.46 | 71 | 欧派家居 | 2024-01-03 三 | 67.58 | 67.42 | 67.38 | 68.71 | 67.05 | -0.06% | 0.31% | 19126 | 12950万 | 410.45 | 410.45 | 13.65 | 72 | 欧派家居 | 2024-01-02 二 | 69.90 | 69.61 | 67.42 | 69.99 | 67.30 | -3.15% | 0.49% | 29666 | 20194万 | 410.69 | 410.69 | 13.65 | 73 | 欧派家居 | 2023-12-29 五 | 68.99 | 69.04 | 69.61 | 70.05 | 68.61 | 0.83% | 0.49% | 30098 | 20908万 | 424.03 | 424.03 | 14.1 | 74 | 欧派家居 | 2023-12-28 四 | 66.66 | 66.66 | 69.04 | 69.59 | 65.92 | 3.57% | 0.49% | 30075 | 20498万 | 420.56 | 420.56 | 13.98 | 75 | 欧派家居 | 2023-12-27 三 | 66.26 | 66.06 | 66.66 | 66.74 | 65.15 | 0.91% | 0.33% | 19881 | 13119万 | 406.06 | 406.06 | 13.5 | 76 | 欧派家居 | 2023-12-26 二 | 67.12 | 67.33 | 66.06 | 67.43 | 66.00 | -1.89% | 0.25% | 15073 | 10040万 | 402.41 | 402.41 | 13.38 | 77 | 欧派家居 | 2023-12-25 一 | 67.23 | 67.10 | 67.33 | 67.50 | 66.51 | 0.34% | 0.37% | 22714 | 15205万 | 410.14 | 410.14 | 13.64 | 78 | 欧派家居 | 2023-12-22 五 | 66.91 | 66.90 | 67.10 | 68.06 | 66.70 | 0.30% | 0.48% | 29056 | 19565万 | 408.74 | 408.74 | 13.59 | 79 | 欧派家居 | 2023-12-21 四 | 66.34 | 66.40 | 66.90 | 67.25 | 66.01 | 0.75% | 0.39% | 23818 | 15915万 | 407.52 | 407.52 | 13.55 | 80 | 欧派家居 | 2023-12-20 三 | 67.02 | 66.71 | 66.40 | 67.50 | 66.06 | -0.46% | 0.46% | 27901 | 18606万 | 404.48 | 404.48 | 13.45 | 81 | 欧派家居 | 2023-12-19 二 | 66.92 | 67.12 | 66.71 | 67.49 | 66.27 | -0.61% | 0.38% | 22999 | 15339万 | 406.37 | 406.37 | 13.51 | 82 | 欧派家居 | 2023-12-18 一 | 68.08 | 68.44 | 67.12 | 68.21 | 66.66 | -1.93% | 0.57% | 34525 | 23224万 | 408.86 | 408.86 | 13.59 | 83 | 欧派家居 | 2023-12-15 五 | 67.98 | 67.51 | 68.44 | 70.28 | 67.85 | 1.38% | 0.81% | 49412 | 34009万 | 416.9 | 416.9 | 13.86 | 84 | 欧派家居 | 2023-12-14 四 | 68.50 | 67.67 | 67.51 | 69.18 | 67.51 | -0.24% | 0.34% | 20996 | 14320万 | 411.24 | 411.24 | 13.67 | 85 | 欧派家居 | 2023-12-13 三 | 69.72 | 70.01 | 67.67 | 69.87 | 67.66 | -3.34% | 0.44% | 26765 | 18265万 | 412.21 | 412.21 | 13.71 | 86 | 欧派家居 | 2023-12-12 二 | 68.28 | 68.12 | 70.01 | 71.15 | 67.86 | 2.77% | 0.87% | 52860 | 36879万 | 426.47 | 426.47 | 14.18 | 87 | 欧派家居 | 2023-12-11 一 | 68.13 | 68.13 | 68.12 | 68.47 | 66.95 | -0.01% | 0.66% | 40451 | 27392万 | 414.95 | 414.95 | 13.8 | 88 | 欧派家居 | 2023-12-08 五 | 70.20 | 70.39 | 68.13 | 70.84 | 67.80 | -3.21% | 0.94% | 57039 | 39286万 | 415.02 | 415.02 | 13.8 | 89 | 欧派家居 | 2023-12-07 四 | 70.99 | 70.99 | 70.39 | 71.11 | 69.70 | -0.85% | 0.51% | 31082 | 21824万 | 428.78 | 428.78 | 14.26 | 90 | 欧派家居 | 2023-12-06 三 | 71.50 | 71.47 | 70.99 | 71.88 | 70.08 | -0.67% | 0.57% | 34447 | 24431万 | 432.44 | 432.44 | 14.38 | 91 | 欧派家居 | 2023-12-05 二 | 74.80 | 75.26 | 71.47 | 74.80 | 71.40 | -5.04% | 0.60% | 36316 | 26446万 | 435.36 | 435.36 | 14.47 | 92 | 欧派家居 | 2023-12-04 一 | 77.50 | 77.70 | 75.26 | 77.80 | 75.00 | -3.14% | 0.68% | 41141 | 31257万 | 458.45 | 458.45 | 15.24 | 93 | 欧派家居 | 2023-12-01 五 | 79.13 | 79.00 | 77.70 | 79.30 | 77.00 | -1.65% | 0.38% | 22856 | 17733万 | 473.31 | 473.31 | 15.74 | 94 | 欧派家居 | 2023-11-30 四 | 79.83 | 80.02 | 79.00 | 80.40 | 79.00 | -1.27% | 0.24% | 14396 | 11440万 | 481.23 | 481.23 | 16 | 95 | 欧派家居 | 2023-11-29 三 | 80.50 | 80.78 | 80.02 | 80.68 | 79.70 | -0.94% | 0.22% | 13206 | 10561万 | 487.44 | 487.44 | 16.21 | 96 | 欧派家居 | 2023-11-28 二 | 80.31 | 80.68 | 80.78 | 81.14 | 80.02 | 0.12% | 0.19% | 11332 | 9145万 | 492.07 | 492.07 | 16.36 | 97 | 欧派家居 | 2023-11-24 五 | 82.39 | 82.54 | 81.82 | 82.78 | 81.22 | -0.87% | 0.24% | 14677 | 12006万 | 498.41 | 498.41 | 16.57 | 98 | 欧派家居 | 2023-11-23 四 | 80.18 | 80.17 | 82.54 | 82.80 | 79.55 | 2.96% | 0.43% | 26162 | 21336万 | 502.79 | 502.79 | 16.72 | 99 | 欧派家居 | 2023-11-22 三 | 82.03 | 82.53 | 80.17 | 82.29 | 80.02 | -2.86% | 0.39% | 23548 | 19010万 | 488.36 | 488.36 | 16.24 | 100 | 欧派家居 | 2023-11-21 二 | 80.80 | 80.70 | 82.53 | 84.00 | 80.76 | 2.27% | 0.60% | 36850 | 30504万 | 502.73 | 502.73 | 16.71 | 101 | 欧派家居 | 2023-11-20 一 | 82.65 | 82.47 | 80.70 | 82.97 | 80.52 | -2.15% | 0.50% | 30442 | 24636万 | 491.59 | 491.59 | 16.34 | 102 | 欧派家居 | 2023-11-17 五 | 83.01 | 83.35 | 82.47 | 83.30 | 81.00 | -1.06% | 0.38% | 23000 | 18903万 | 502.37 | 502.37 | 16.7 | 103 | 欧派家居 | 2023-11-16 四 | 85.00 | 85.45 | 83.35 | 85.25 | 83.03 | -2.46% | 0.41% | 24894 | 20793万 | 507.73 | 507.73 | 16.88 | 104 | 欧派家居 | 2023-11-15 三 | 85.39 | 84.68 | 85.45 | 85.80 | 84.40 | 0.91% | 0.36% | 22168 | 18886万 | 520.52 | 520.52 | 17.31 | 105 | 欧派家居 | 2023-11-14 二 | 85.26 | 85.49 | 84.68 | 86.60 | 84.39 | -0.95% | 0.26% | 15705 | 13354万 | 515.83 | 515.83 | 17.15 | 106 | 欧派家居 | 2023-11-13 一 | 87.55 | 87.20 | 85.49 | 87.55 | 85.37 | -1.96% | 0.21% | 12879 | 11062万 | 520.76 | 520.76 | 17.31 | 107 | 欧派家居 | 2023-11-10 五 | 89.12 | 88.69 | 87.20 | 89.68 | 86.80 | -1.68% | 0.19% | 11348 | 9951万 | 531.18 | 531.18 | 17.66 | 108 | 欧派家居 | 2023-11-09 四 | 88.46 | 88.81 | 88.69 | 89.58 | 87.41 | -0.14% | 0.24% | 14725 | 13034万 | 540.26 | 540.26 | 17.96 | 109 | 欧派家居 | 2023-11-08 三 | 87.56 | 88.11 | 88.81 | 88.92 | 87.40 | 0.79% | 0.23% | 14234 | 12553万 | 540.99 | 540.99 | 17.99 | 110 | 欧派家居 | 2023-11-07 二 | 88.87 | 88.84 | 88.11 | 89.30 | 87.79 | -0.82% | 0.28% | 16838 | 14864万 | 536.72 | 536.72 | 17.84 | 111 | 欧派家居 | 2023-11-06 一 | 86.00 | 85.99 | 88.84 | 89.25 | 85.20 | 3.31% | 0.37% | 22652 | 19890万 | 541.17 | 541.17 | 17.99 | 112 | 欧派家居 | 2023-11-03 五 | 84.80 | 84.80 | 85.99 | 86.35 | 84.56 | 1.40% | 0.19% | 11699 | 10039万 | 523.81 | 523.81 | 17.42 | 113 | 欧派家居 | 2023-11-02 四 | 85.99 | 85.65 | 84.80 | 86.23 | 84.51 | -0.99% | 0.20% | 12316 | 10481万 | 516.56 | 516.56 | 17.17 | 114 | 欧派家居 | 2023-11-01 三 | 87.60 | 87.07 | 85.65 | 87.80 | 85.53 | -1.63% | 0.29% | 17385 | 14991万 | 521.74 | 521.74 | 17.35 | 115 | 欧派家居 | 2023-10-31 二 | 87.42 | 87.41 | 87.07 | 88.30 | 85.50 | -0.39% | 0.28% | 17077 | 14798万 | 530.39 | 530.39 | 17.63 | 116 | 欧派家居 | 2023-10-30 一 | 88.18 | 88.19 | 87.41 | 90.08 | 87.00 | -0.88% | 0.63% | 38101 | 33717万 | 532.46 | 532.46 | 17.7 | 117 | 欧派家居 | 2023-10-27 五 | 87.00 | 86.81 | 88.19 | 88.93 | 86.51 | 1.59% | 0.47% | 28823 | 25364万 | 537.21 | 537.21 | 19.17 | 118 | 欧派家居 | 2023-10-26 四 | 89.27 | 89.43 | 86.81 | 90.28 | 85.80 | -2.93% | 0.33% | 19963 | 17381万 | 528.81 | 528.81 | 18.87 | 119 | 欧派家居 | 2023-10-25 三 | 90.18 | 89.25 | 89.43 | 91.20 | 87.85 | 0.20% | 0.33% | 19913 | 17756万 | 544.77 | 544.77 | 19.44 | 120 | 欧派家居 | 2023-10-24 二 | 89.15 | 89.10 | 89.25 | 90.00 | 87.70 | 0.17% | 0.26% | 16078 | 14256万 | 543.67 | 543.67 | 19.4 | 121 | 欧派家居 | 2023-10-23 一 | 90.80 | 90.80 | 89.10 | 91.20 | 88.18 | -1.87% | 0.15% | 8869 | 7958万 | 542.75 | 542.75 | 19.37 | 122 | 欧派家居 | 2023-10-20 五 | 90.27 | 90.00 | 90.80 | 93.00 | 89.63 | 0.89% | 0.22% | 13627 | 12453万 | 553.11 | 553.11 | 19.74 | 123 | 欧派家居 | 2023-10-19 四 | 91.90 | 91.90 | 90.00 | 92.00 | 89.88 | -2.07% | 0.19% | 11813 | 10704万 | 548.24 | 548.24 | 19.56 | 124 | 欧派家居 | 2023-10-18 三 | 91.88 | 92.48 | 91.90 | 92.83 | 91.22 | -0.63% | 0.12% | 7405 | 6803万 | 559.81 | 559.81 | 19.97 | 125 | 欧派家居 | 2023-10-17 二 | 93.78 | 93.48 | 92.48 | 93.78 | 91.36 | -1.07% | 0.17% | 10483 | 9643万 | 563.34 | 563.34 | 20.1 | 126 | 欧派家居 | 2023-10-16 一 | 94.00 | 93.79 | 93.48 | 96.95 | 93.11 | -0.33% | 0.28% | 17224 | 16354万 | 569.44 | 569.44 | 20.32 | 127 | 欧派家居 | 2023-10-13 五 | 93.40 | 93.48 | 93.79 | 93.79 | 91.61 | 0.33% | 0.23% | 13788 | 12788万 | 571.32 | 571.32 | 20.38 | 128 | 欧派家居 | 2023-10-12 四 | 93.70 | 93.33 | 93.48 | 94.44 | 92.60 | 0.16% | 0.17% | 10512 | 9830万 | 569.44 | 569.44 | 20.32 | 129 | 欧派家居 | 2023-10-11 三 | 93.44 | 93.50 | 93.33 | 94.44 | 92.51 | -0.18% | 0.19% | 11614 | 10819万 | 568.52 | 568.52 | 20.28 | 130 | 欧派家居 | 2023-10-10 二 | 93.05 | 93.05 | 93.50 | 93.86 | 91.91 | 0.48% | 0.26% | 15848 | 14737万 | 569.56 | 569.56 | 20.32 | 131 | 欧派家居 | 2023-10-09 一 | 95.77 | 95.89 | 93.05 | 95.77 | 92.64 | -2.96% | 0.33% | 20214 | 18851万 | 566.82 | 566.82 | 20.22 | 132 | 欧派家居 | 2023-09-28 四 | 95.49 | 95.00 | 95.89 | 96.19 | 94.90 | 0.94% | 0.24% | 14505 | 13878万 | 584.12 | 584.12 | 20.84 | 133 | 欧派家居 | 2023-09-27 三 | 94.65 | 94.84 | 95.00 | 96.23 | 93.78 | 0.17% | 0.25% | 15096 | 14306万 | 578.69 | 578.69 | 20.65 | 134 | 欧派家居 | 2023-09-26 二 | 96.00 | 96.33 | 94.84 | 96.80 | 94.30 | -1.55% | 0.20% | 12388 | 11781万 | 577.72 | 577.72 | 20.61 | 135 | 欧派家居 | 2023-09-25 一 | 97.19 | 97.19 | 96.33 | 97.57 | 95.80 | -0.88% | 0.15% | 9012 | 8703万 | 586.8 | 586.8 | 20.94 | 136 | 欧派家居 | 2023-09-22 五 | 99.35 | 99.70 | 97.19 | 99.35 | 96.23 | -2.52% | 0.32% | 19340 | 18797万 | 592.04 | 592.04 | 21.12 | 137 | 欧派家居 | 2023-09-21 四 | 97.64 | 98.15 | 99.70 | 100.75 | 97.64 | 1.58% | 0.34% | 20460 | 20388万 | 607.32 | 607.32 | 21.67 | 138 | 欧派家居 | 2023-09-20 三 | 97.46 | 97.89 | 98.15 | 98.74 | 97.38 | 0.27% | 0.16% | 9574 | 9393万 | 597.88 | 597.88 | 21.33 | 139 | 欧派家居 | 2023-09-19 二 | 99.20 | 99.33 | 97.89 | 99.33 | 97.73 | -1.45% | 0.10% | 6222 | 6118万 | 596.3 | 596.3 | 21.28 | 140 | 欧派家居 | 2023-09-18 一 | 98.70 | 98.70 | 99.33 | 101.60 | 97.40 | 0.64% | 0.26% | 16125 | 16076万 | 605.07 | 605.07 | 21.59 | 141 | 欧派家居 | 2023-09-15 五 | 97.99 | 97.96 | 98.70 | 99.49 | 97.50 | 0.76% | 0.24% | 14494 | 14296万 | 601.23 | 601.23 | 21.45 | 142 | 欧派家居 | 2023-09-14 四 | 100.74 | 100.98 | 97.96 | 100.75 | 97.15 | -2.99% | 0.26% | 16073 | 15747万 | 596.73 | 596.73 | 21.29 | 143 | 欧派家居 | 2023-09-13 三 | 99.01 | 98.97 | 100.98 | 101.25 | 98.02 | 2.03% | 0.35% | 21207 | 21157万 | 615.12 | 615.12 | 21.95 | 144 | 欧派家居 | 2023-09-12 二 | 99.59 | 99.33 | 98.97 | 100.29 | 98.30 | -0.36% | 0.23% | 14192 | 14064万 | 602.88 | 602.88 | 21.51 | 145 | 欧派家居 | 2023-09-11 一 | 101.36 | 101.41 | 99.33 | 101.36 | 98.99 | -2.05% | 0.34% | 20652 | 20579万 | 605.07 | 605.07 | 21.59 | 146 | 欧派家居 | 2023-09-08 五 | 103.00 | 102.97 | 101.41 | 103.79 | 100.20 | -1.52% | 0.18% | 11180 | 11330万 | 617.74 | 617.74 | 22.04 | 147 | 欧派家居 | 2023-09-07 四 | 104.92 | 104.89 | 102.97 | 105.93 | 102.68 | -1.83% | 0.26% | 15552 | 16198万 | 627.24 | 627.24 | 22.38 | 148 | 欧派家居 | 2023-09-06 三 | 105.04 | 105.66 | 104.89 | 105.57 | 103.78 | -0.73% | 0.22% | 13138 | 13767万 | 638.94 | 638.94 | 22.8 | 149 | 欧派家居 | 2023-09-05 二 | 108.00 | 108.70 | 105.66 | 108.08 | 105.30 | -2.80% | 0.41% | 24878 | 26440万 | 643.63 | 643.63 | 22.96 | 150 | 欧派家居 | 2023-09-04 一 | 102.58 | 101.34 | 108.70 | 109.90 | 102.58 | 7.26% | 0.99% | 60610 | 65130万 | 662.15 | 662.15 | 23.63 | 151 | 欧派家居 | 2023-09-01 五 | 100.40 | 97.91 | 101.34 | 105.50 | 100.40 | 3.50% | 0.63% | 38153 | 39252万 | 617.32 | 617.32 | 22.03 | 152 | 欧派家居 | 2023-08-31 四 | 100.01 | 101.50 | 97.91 | 102.18 | 97.45 | -3.54% | 0.39% | 23724 | 23665万 | 596.42 | 596.42 | 21.28 | 153 | 欧派家居 | 2023-08-30 三 | 98.35 | 96.15 | 101.50 | 101.95 | 95.35 | 5.56% | 0.70% | 42855 | 42477万 | 618.29 | 618.29 | 22.06 | 154 | 欧派家居 | 2023-08-29 二 | 94.59 | 95.70 | 96.15 | 96.50 | 92.53 | 0.47% | 0.66% | 40271 | 37920万 | 585.7 | 585.7 | 20.9 | 155 | 欧派家居 | 2023-08-28 一 | 98.63 | 91.41 | 95.70 | 98.63 | 93.79 | 4.69% | 0.66% | 40485 | 38648万 | 582.96 | 582.96 | 22.53 | 156 | 欧派家居 | 2023-08-25 五 | 90.73 | 91.18 | 91.41 | 93.12 | 90.24 | 0.25% | 0.35% | 21090 | 19237万 | 556.83 | 556.83 | 21.52 | 157 | 欧派家居 | 2023-08-23 三 | 93.34 | 93.37 | 90.98 | 93.94 | 90.80 | -2.56% | 0.28% | 17274 | 15850万 | 554.21 | 554.21 | 21.42 | 158 | 欧派家居 | 2023-08-22 二 | 93.96 | 93.90 | 93.37 | 94.98 | 91.70 | -0.56% | 0.44% | 26522 | 24621万 | 568.77 | 568.77 | 21.98 |
|
行情刷新 | 流通股东
|