网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

欧派家居 (603833)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.08
换手:
加入自选股
流通市值: 市盈率: 52周最高:131.6 52周最低:68

欧派家居(603833) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-09-20120.38120.50117.30118.79-0.74-0.628,3089,8452.680.88
2019-09-19118.89120.68117.73119.531.541.318,61010,2562.500.91
2019-09-18119.31119.31116.50117.99-0.52-0.445,6686,6832.370.60
2019-09-17118.67120.63117.20118.51-0.34-0.297,6239,0342.890.81
2019-09-16117.00120.38117.00118.85-2.05-1.705,9397,0572.800.63
2019-09-12120.96121.29117.15120.90-0.23-0.1910,53612,6253.421.11
2019-09-11121.00121.30116.61121.130.130.1110,81712,8353.881.14
2019-09-10118.60121.65117.01121.001.571.3111,64713,8823.891.23
2019-09-09121.33121.60116.60119.430.630.5316,27319,3334.211.72
2019-09-06120.11122.15115.30118.80-3.69-3.0114,80117,4775.591.56
2019-09-05119.30124.50119.30122.492.502.0813,04915,9824.331.38
2019-09-04120.50123.10118.35119.990.580.498,0599,6543.980.85
2019-09-03119.00121.00118.10119.41-0.08-0.076,4977,7612.430.69
2019-09-02120.22120.85118.00119.49-0.77-0.6415,94119,0332.371.69
2019-08-30120.00121.42117.02120.262.662.2610,63912,7933.741.12
2019-08-29115.97118.28114.36117.602.602.269,74311,3893.411.03
2019-08-28112.80116.50112.23115.002.201.9511,14112,8103.791.18
2019-08-27111.02113.00110.37112.802.031.8313,06514,6632.371.38
2019-08-26111.00111.90108.95110.77-1.01-0.908,7019,5912.640.92
2019-08-23113.50113.50110.00111.78-0.29-0.268,9519,9763.120.95
2019-08-22111.34113.88109.37112.071.471.338,7839,8254.080.93
2019-08-21111.83112.58109.05110.60-0.67-0.6014,47316,0033.171.53
2019-08-20112.79112.79110.06111.27-0.51-0.467,2428,0632.440.77
2019-08-19105.76112.00105.21111.786.085.7514,69916,1176.421.55
2019-08-16104.50106.50102.67105.702.402.3211,17411,7523.711.18
2019-08-15101.01104.44100.68103.30-0.10-0.1011,50111,8323.641.22
2019-08-1498.88103.4898.88103.405.355.4611,66611,9364.691.23
2019-08-1397.6398.9596.9998.050.420.433,8433,7712.010.41
2019-08-1297.5098.4596.3097.63-0.26-0.277,3247,1052.200.77
2019-08-0997.4198.5196.7897.890.890.924,6394,5331.780.49
2019-08-0897.2098.0596.2597.00-0.05-0.054,6414,5131.850.49
2019-08-0798.0098.9396.0697.05-1.00-1.025,3845,2292.930.57
2019-08-0696.4898.9895.4898.050.200.205,7495,6003.580.61
2019-08-0598.98100.6096.5397.85-1.43-1.447,1537,0594.100.76
2019-08-0297.0099.8095.5599.280.890.9012,98412,7144.321.37
2019-08-01103.78103.7895.5198.39-5.59-5.3825,96325,6807.952.74
2019-07-31105.91107.30103.33103.98-2.08-1.969,2899,7353.740.98
2019-07-30103.86106.50103.16106.061.691.628,8279,3243.200.93
2019-07-29101.00104.5099.58104.370.450.4313,56613,8204.731.43
2019-07-26105.00105.68103.87103.92-1.58-1.507,3337,6441.720.80
2019-07-25107.00107.46105.18105.50-1.25-1.175,8286,1712.140.63
2019-07-24105.50107.30104.61106.751.261.195,3165,6612.550.58
2019-07-23105.19106.13103.62105.490.770.743,9114,1132.400.42
2019-07-22106.49106.49103.15104.72-0.88-0.835,0475,2663.160.55
2019-07-19106.51107.71104.62105.60-0.70-0.665,6826,0092.910.62
2019-07-18105.32107.19104.05106.300.110.105,1895,4892.960.56
2019-07-17108.05108.05105.68106.19-1.86-1.727,5128,0112.190.82
2019-07-16111.60111.89107.40108.05-3.95-3.539,41410,2044.011.02
2019-07-15108.76112.20106.51112.003.703.428,4589,3265.250.92
2019-07-12111.59111.59107.28108.30-2.43-2.199,27410,0633.891.01
2019-07-11108.91111.48108.91110.731.651.514,0584,4892.360.44
2019-07-10110.37111.60108.40109.08-1.95-1.764,9715,4352.880.54
2019-07-09108.88112.50108.88111.031.090.995,5606,1703.290.60
2019-07-08110.72112.50108.21109.94-1.60-1.434,9965,5103.850.54
2019-07-05110.23112.68108.02111.54-0.47-0.427,9068,6774.160.86
2019-07-04108.23113.41108.23112.012.512.299,03210,1014.730.98
2019-07-03111.78113.56108.80109.50-3.28-2.918,8639,7684.220.96
2019-07-02109.98113.13109.98112.782.862.609,22010,3472.871.00
2019-07-01107.98111.00107.98109.922.302.149,18610,1042.811.00
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019