东阿阿胶 sz.000423
48.21
+0.25%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 48.00 | 48.54 | 47.22 | 48.21 | +0.25% | 2.42 | 0.78% |
| 2026-05-22 | 49.68 | 49.80 | 48.95 | 49.52 | -0.26% | 2.53 | 0.80% |
| 2026-05-21 | 50.61 | 51.20 | 49.53 | 49.65 | -1.88% | 2.83 | 0.88% |
| 2026-05-20 | 50.84 | 50.92 | 50.36 | 50.60 | -0.39% | 1.81 | 0.56% |
| 2026-05-19 | 50.92 | 51.42 | 50.73 | 50.80 | +0.12% | 1.92 | 0.59% |
| 2026-05-18 | 52.26 | 52.56 | 50.57 | 50.74 | -2.91% | 3.16 | 0.96% |
| 2026-05-15 | 53.05 | 53.39 | 52.04 | 52.26 | -1.77% | 2.92 | 0.86% |
| 2026-05-14 | 52.74 | 53.98 | 52.50 | 53.20 | +0.76% | 3.85 | 1.13% |
| 2026-05-13 | 53.07 | 53.53 | 52.42 | 52.80 | -0.71% | 3.61 | 1.06% |
| 2026-05-12 | 53.83 | 54.08 | 53.01 | 53.18 | -1.30% | 3.06 | 0.89% |
| 2026-05-11 | 53.50 | 54.21 | 53.06 | 53.88 | +0.41% | 3.16 | 0.91% |
| 2026-05-08 | 53.25 | 54.45 | 53.25 | 53.66 | +0.47% | 3.07 | 0.89% |
| 2026-05-07 | 53.15 | 53.74 | 53.00 | 53.41 | +0.49% | 2.80 | 0.82% |
| 2026-05-06 | 54.45 | 54.95 | 52.11 | 53.15 | -3.36% | 6.38 | 1.87% |
| 2026-04-30 | 54.84 | 55.56 | 54.15 | 55.00 | +0.36% | 3.25 | 0.92% |
| 2026-04-29 | 54.72 | 55.60 | 54.56 | 54.80 | -0.07% | 3.62 | 1.02% |
| 2026-04-28 | 53.60 | 54.92 | 53.50 | 54.84 | +2.39% | 5.21 | 1.49% |
| 2026-04-27 | 52.50 | 53.94 | 51.58 | 53.56 | +3.00% | 5.85 | 1.71% |
| 2026-04-24 | 52.21 | 52.49 | 51.51 | 52.00 | -0.40% | 3.16 | 0.95% |
| 2026-04-23 | 52.35 | 52.58 | 51.97 | 52.21 | -0.40% | 3.21 | 0.96% |