欧派家居

sh603833 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

30.68

涨跌幅

-0.45%

成交量

1,793,700 股

成交额

55,028,632 元

换手率

0.30%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	30.88	30.68	31.05	30.37	-0.45%	1,793,700	55,028,632	0.30
2026-10-13	30.99	30.82	30.99	30.53	-0.68%	2,151,500	66,231,232	0.36
2026-10-12	31.06	31.03	31.35	30.71	-0.16%	2,136,800	66,229,528	0.35
2026-10-09	30.68	31.08	31.18	30.32	+1.27%	3,379,800	104,239,288	0.56
2026-10-08	31.49	30.69	31.49	30.55	-2.54%	2,350,300	72,720,016	0.39
2026-09-30	30.14	31.49	31.68	28.87	+4.06%	7,325,900	224,170,272	1.21
2026-09-29	29.60	30.26	30.53	29.48	+1.82%	3,783,000	113,755,088	0.62
2026-09-28	29.38	29.72	29.81	28.84	+1.23%	2,799,100	82,167,920	0.46
2026-09-24	30.00	29.36	30.30	29.15	-2.13%	2,784,100	82,411,080	0.46
2026-09-23	29.45	30.00	31.21	29.32	+1.49%	5,252,600	159,710,496	0.87
2026-09-22	29.45	29.56	29.69	29.31	+0.37%	1,953,100	57,687,628	0.32
2026-09-21	28.71	29.45	29.64	28.64	+2.19%	2,669,300	77,958,288	0.44
2026-09-18	28.38	28.82	28.88	28.27	+1.66%	2,271,900	65,081,920	0.38
2026-09-17	28.69	28.35	28.82	28.26	-1.63%	2,503,000	71,272,232	0.41
2026-09-16	29.20	28.82	29.38	28.55	-1.57%	2,605,900	75,061,528	0.43
2026-09-15	29.47	29.28	29.80	29.21	-0.88%	1,708,200	50,332,140	0.28
2026-09-14	29.48	29.54	29.60	29.11	+0.00%	2,226,400	65,267,428	0.37
2026-09-11	30.00	29.54	30.20	29.38	-2.41%	2,616,300	77,386,216	0.43
2026-09-10	30.70	30.27	30.73	29.95	-1.75%	2,762,900	83,625,728	0.46
2026-09-09	31.40	30.81	31.41	30.68	-1.91%	3,003,200	92,641,752	0.50
2026-09-08	31.30	31.41	31.70	31.12	+0.29%	1,771,300	55,713,464	0.29
2026-09-07	31.28	31.32	31.45	30.87	+0.06%	2,607,000	81,158,456	0.43
2026-09-04	30.83	31.30	31.99	30.81	+1.13%	4,193,100	132,221,400	0.69
2026-09-03	30.95	30.95	31.69	30.90	+0.00%	3,791,400	118,530,656	0.63
2026-09-02	32.07	30.95	32.22	30.82	-3.85%	4,523,200	141,022,160	0.75
2026-09-01	32.00	32.19	32.85	31.82	+0.56%	4,073,200	132,096,896	0.67
2026-08-31	33.80	32.01	33.98	31.93	-2.41%	6,022,300	197,331,584	0.99
2026-08-28	32.40	32.80	33.08	32.18	+0.68%	3,406,000	111,604,008	0.56
2026-08-27	32.50	32.58	32.65	32.20	-0.21%	2,488,800	80,631,496	0.41
2026-08-26	32.50	32.65	33.11	32.22	+0.46%	3,558,300	116,758,440	0.59

需要全历史数据与程序化访问？查看欧派家居日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603833 获取全部历史日线。