欧派家居(603833)股票信息
| 股票代码 | 603833 |
| 股票名称 | 欧派家居 |
| 最新价/元 | 55.50 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 0.27 |
| 买入/元 | 55.50 |
| 卖出/元 | 55.55 |
| 昨收/元 | 55.35 |
| 今开/元 | 55.55 |
| 最高/元 | 55.96 |
| 最低/元 | 53.10 |
| 成交量/手 | 53740.68 |
| 成交额/万 | 29432.23 |
| 股净值/元 | 11.15 |
| 市净率 | 1.99 |
| 总市值/万 | 3380796.44 |
| 流通值/万 | 3380796.44 |
| 换手率/% | 0.88 |
| 入市日期 | 2017-03-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
欧派家居(603833)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 55.55 | 55.50 | 0.15 | 0.27 | 53740.68 | 29432.23 | 0.88 |
| 2024-10-10 | 55.02 | 55.35 | 0.45 | 0.82 | 81540.97 | 45617.14 | 1.34 |
| 2024-10-09 | 57.94 | 54.90 | -6.09 | -9.99 | 118307.80 | 66106.38 | 1.94 |
| 2024-10-08 | 68.12 | 60.99 | -1.51 | -2.42 | 210150.01 | 130072.16 | 3.45 |
| 2024-09-30 | 62.56 | 62.50 | 4.73 | 8.19 | 161803.24 | 100417.97 | 2.66 |
| 2024-09-27 | 55.11 | 57.77 | 5.24 | 9.98 | 55982.32 | 31562.14 | 0.92 |
| 2024-09-26 | 47.75 | 52.53 | 4.78 | 10.01 | 72042.72 | 36692.94 | 1.18 |
| 2024-09-25 | 48.00 | 47.75 | -0.25 | -0.52 | 43539.45 | 21326.38 | 0.71 |
| 2024-09-24 | 48.00 | 48.00 | 1.17 | 2.50 | 44541.94 | 21102.64 | 0.73 |
| 2024-09-23 | 44.51 | 46.83 | 2.28 | 5.12 | 44939.60 | 20871.07 | 0.74 |
| 2024-09-20 | 43.97 | 44.55 | 0.13 | 0.29 | 28519.18 | 12636.99 | 0.47 |
| 2024-09-19 | 42.50 | 44.42 | 2.46 | 5.86 | 44564.53 | 19659.10 | 0.73 |
| 2024-09-18 | 40.69 | 41.96 | 1.27 | 3.12 | 25625.10 | 10507.74 | 0.42 |
| 2024-09-13 | 40.58 | 40.69 | -0.11 | -0.27 | 18950.64 | 7767.95 | 0.31 |
| 2024-09-12 | 41.82 | 40.80 | -1.26 | -3.00 | 21277.77 | 8805.43 | 0.35 |
| 2024-09-11 | 41.31 | 42.06 | 0.68 | 1.64 | 23763.00 | 10001.90 | 0.39 |
| 2024-09-10 | 40.76 | 41.38 | 0.92 | 2.27 | 24476.38 | 10010.91 | 0.40 |
| 2024-09-09 | 41.97 | 40.46 | -1.54 | -3.67 | 27148.12 | 11121.25 | 0.45 |
| 2024-09-06 | 43.02 | 42.00 | -1.25 | -2.89 | 14094.79 | 5976.50 | 0.23 |
| 2024-09-05 | 43.28 | 43.25 | 0.06 | 0.14 | 22873.45 | 9924.85 | 0.38 |
| 2024-09-04 | 44.07 | 43.19 | -1.03 | -2.33 | 29081.43 | 12699.83 | 0.48 |
| 2024-09-03 | 43.00 | 44.22 | 0.87 | 2.01 | 45365.00 | 20228.43 | 0.74 |
| 2024-09-02 | 43.20 | 43.35 | -1.00 | -2.26 | 42475.65 | 18289.24 | 0.70 |
| 2024-08-30 | 41.80 | 44.35 | 2.47 | 5.90 | 42152.42 | 18449.72 | 0.69 |
| 2024-08-29 | 41.36 | 41.88 | 0.28 | 0.67 | 23342.09 | 9721.74 | 0.38 |
| 2024-08-28 | 43.20 | 41.60 | -1.60 | -3.70 | 27850.41 | 11757.33 | 0.46 |
| 2024-08-27 | 45.00 | 43.20 | -2.01 | -4.45 | 27664.08 | 12062.21 | 0.45 |
| 2024-08-26 | 45.88 | 45.21 | -0.73 | -1.59 | 17143.00 | 7783.52 | 0.28 |
| 2024-08-23 | 46.19 | 45.94 | -0.61 | -1.31 | 14151.80 | 6537.84 | 0.23 |
| 2024-08-22 | 47.27 | 46.55 | -1.15 | -2.41 | 17251.25 | 8089.09 | 0.28 |
| 2024-08-21 | 47.50 | 47.70 | 0.16 | 0.34 | 17344.68 | 8223.97 | 0.28 |
| 2024-08-20 | 49.08 | 47.54 | -1.62 | -3.30 | 26150.06 | 12528.39 | 0.43 |
| 2024-08-19 | 49.63 | 49.16 | -0.47 | -0.95 | 19266.92 | 9505.43 | 0.32 |
| 2024-08-16 | 50.70 | 49.63 | -1.11 | -2.19 | 24094.23 | 12090.24 | 0.40 |
| 2024-08-15 | 50.85 | 50.74 | -0.38 | -0.74 | 35406.00 | 17778.48 | 0.58 |
| 2024-08-14 | 50.55 | 51.12 | 0.47 | 0.93 | 25571.91 | 13001.03 | 0.42 |
| 2024-08-13 | 50.19 | 50.65 | 0.25 | 0.50 | 27771.43 | 13905.11 | 0.46 |
| 2024-08-12 | 50.10 | 50.40 | -0.20 | -0.40 | 42753.08 | 21544.85 | 0.70 |
| 2024-08-09 | 49.00 | 50.60 | 1.30 | 2.64 | 64975.58 | 32710.48 | 1.07 |
| 2024-08-08 | 46.27 | 49.30 | 2.73 | 5.86 | 80329.03 | 39380.97 | 1.32 |
| 2024-08-07 | 44.77 | 46.57 | 1.78 | 3.97 | 41767.79 | 19145.48 | 0.69 |
| 2024-08-06 | 44.33 | 44.79 | 0.71 | 1.61 | 22329.92 | 9983.66 | 0.37 |
| 2024-08-05 | 43.39 | 44.08 | 0.49 | 1.12 | 39993.32 | 17909.68 | 0.66 |
| 2024-08-02 | 43.99 | 43.59 | -0.82 | -1.85 | 24791.00 | 10917.76 | 0.41 |
| 2024-08-01 | 45.57 | 44.41 | -1.14 | -2.50 | 26802.60 | 11973.64 | 0.44 |
| 2024-07-31 | 43.26 | 45.55 | 2.29 | 5.29 | 32415.64 | 14469.69 | 0.53 |
| 2024-07-30 | 42.81 | 43.26 | 0.43 | 1.00 | 27794.04 | 11954.01 | 0.46 |
| 2024-07-29 | 44.08 | 42.83 | -1.32 | -2.99 | 31995.09 | 13796.56 | 0.53 |
| 2024-07-26 | 44.62 | 44.15 | -0.08 | -0.18 | 29033.12 | 12944.82 | 0.48 |
| 2024-07-25 | 44.06 | 44.23 | 0.15 | 0.34 | 19905.70 | 8878.61 | 0.33 |
| 2024-07-24 | 44.65 | 44.08 | -0.61 | -1.37 | 20698.70 | 9147.61 | 0.34 |
| 2024-07-23 | 46.81 | 44.69 | -2.14 | -4.57 | 32459.00 | 14719.99 | 0.53 |
| 2024-07-22 | 47.41 | 46.83 | -0.82 | -1.72 | 31917.99 | 14922.24 | 0.52 |
| 2024-07-19 | 47.45 | 47.65 | 0.19 | 0.40 | 16818.78 | 7953.95 | 0.28 |
| 2024-07-18 | 46.61 | 47.46 | 0.57 | 1.22 | 28196.14 | 13324.61 | 0.46 |
| 2024-07-17 | 46.11 | 46.89 | 0.79 | 1.71 | 25489.20 | 11917.35 | 0.42 |
| 2024-07-16 | 46.40 | 46.10 | -0.50 | -1.07 | 21874.46 | 10106.18 | 0.36 |
| 2024-07-15 | 49.23 | 46.60 | -2.62 | -5.32 | 42838.83 | 20094.70 | 0.70 |
| 2024-07-12 | 48.13 | 49.22 | 0.90 | 1.86 | 31282.52 | 15341.02 | 0.51 |
| 2024-07-11 | 47.41 | 48.32 | 1.60 | 3.43 | 34949.70 | 16696.80 | 0.57 |
| 2024-07-10 | 46.95 | 46.72 | -0.33 | -0.70 | 27303.40 | 12914.84 | 0.45 |
| 2024-07-09 | 47.19 | 47.05 | 0.71 | 1.53 | 31828.68 | 14901.24 | 0.52 |
| 2024-07-08 | 50.60 | 49.08 | -1.78 | -3.50 | 33242.60 | 16383.46 | 0.55 |
| 2024-07-05 | 51.79 | 50.86 | -0.93 | -1.80 | 29563.09 | 15030.71 | 0.49 |
| 2024-07-04 | 54.35 | 51.79 | -2.38 | -4.39 | 41333.35 | 21610.26 | 0.68 |
| 2024-07-03 | 54.03 | 54.17 | 0.12 | 0.22 | 13280.00 | 7176.26 | 0.22 |
| 2024-07-02 | 55.30 | 54.05 | -0.90 | -1.64 | 24669.43 | 13434.79 | 0.40 |
| 2024-07-01 | 53.56 | 54.95 | 1.39 | 2.60 | 30171.00 | 16446.56 | 0.50 |
| 2024-06-28 | 54.05 | 53.56 | -0.73 | -1.35 | 21720.46 | 11698.88 | 0.36 |
| 2024-06-27 | 56.00 | 54.29 | -1.91 | -3.40 | 32617.62 | 17824.19 | 0.54 |
| 2024-06-26 | 56.65 | 56.20 | -0.40 | -0.71 | 23415.92 | 13064.99 | 0.38 |
| 2024-06-25 | 57.22 | 56.60 | -0.30 | -0.53 | 30345.57 | 17214.91 | 0.50 |
| 2024-06-24 | 58.53 | 56.90 | -1.88 | -3.20 | 22290.88 | 12741.30 | 0.37 |
| 2024-06-21 | 59.30 | 58.78 | -0.77 | -1.29 | 31163.69 | 18414.71 | 0.51 |
| 2024-06-20 | 61.03 | 59.55 | -1.75 | -2.86 | 29830.08 | 17912.05 | 0.49 |
| 2024-06-19 | 62.00 | 61.30 | -0.69 | -1.11 | 11899.00 | 7346.25 | 0.20 |
| 2024-06-18 | 63.30 | 61.99 | -1.31 | -2.07 | 19532.00 | 12141.47 | 0.32 |
| 2024-06-17 | 64.70 | 63.30 | -1.82 | -2.80 | 17825.54 | 11361.87 | 0.29 |
| 2024-06-14 | 64.00 | 65.12 | 0.42 | 0.65 | 24058.02 | 15653.04 | 0.39 |
| 2024-06-13 | 64.75 | 64.70 | -0.33 | -0.51 | 20559.20 | 13369.11 | 0.34 |
| 2024-06-12 | 65.03 | 65.03 | -0.05 | -0.08 | 16969.00 | 11013.15 | 0.28 |
| 2024-06-11 | 64.52 | 65.08 | 0.23 | 0.36 | 29954.78 | 19453.49 | 0.49 |
| 2024-06-07 | 65.25 | 64.85 | -0.32 | -0.49 | 18807.04 | 12236.54 | 0.31 |
| 2024-06-06 | 66.06 | 65.17 | -0.91 | -1.38 | 36610.49 | 23805.01 | 0.60 |
| 2024-06-05 | 67.77 | 66.08 | -1.92 | -2.82 | 21271.00 | 14157.64 | 0.35 |
| 2024-06-04 | 67.31 | 68.00 | 0.29 | 0.43 | 30980.05 | 21214.62 | 0.51 |
| 2024-06-03 | 66.76 | 67.71 | -0.34 | -0.50 | 27261.99 | 18367.21 | 0.45 |
| 2024-05-31 | 68.38 | 68.05 | -0.30 | -0.44 | 19914.05 | 13569.38 | 0.33 |
| 2024-05-30 | 70.70 | 68.35 | -2.45 | -3.46 | 19692.08 | 13556.47 | 0.32 |
| 2024-05-29 | 69.50 | 70.80 | 0.11 | 0.16 | 20691.11 | 14662.87 | 0.34 |
| 2024-05-28 | 71.27 | 70.69 | -0.51 | -0.72 | 19492.69 | 13917.16 | 0.32 |
| 2024-05-27 | 73.48 | 71.20 | -1.45 | -2.00 | 45846.39 | 32271.70 | 0.75 |
| 2024-05-24 | 73.71 | 72.65 | -1.82 | -2.44 | 34170.89 | 24855.28 | 0.56 |
| 2024-05-23 | 73.30 | 74.47 | 0.34 | 0.46 | 38944.81 | 28689.26 | 0.64 |
| 2024-05-22 | 74.31 | 74.13 | 0.04 | 0.05 | 45830.30 | 34211.86 | 0.75 |
| 2024-05-21 | 74.08 | 74.09 | -0.33 | -0.44 | 40375.54 | 29953.58 | 0.66 |
| 2024-05-20 | 76.01 | 74.42 | -3.08 | -3.97 | 64386.61 | 48040.01 | 1.06 |
| 2024-05-17 | 73.76 | 77.50 | 3.82 | 5.19 | 92752.38 | 68642.45 | 1.52 |
| 2024-05-16 | 69.00 | 73.68 | 4.65 | 6.74 | 90708.41 | 65289.22 | 1.49 |
| 2024-05-15 | 67.58 | 69.03 | 1.32 | 1.95 | 44270.98 | 30691.63 | 0.73 |
日K线
周K线
月K线
