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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 49.31 | 49.63 | 49.06 | 49.56 | +0.26% | 3.33 | 1.02% |
| 2025-08-19 | 49.18 | 49.84 | 49.06 | 49.43 | +0.56% | 3.85 | 1.18% |
| 2025-08-18 | 49.25 | 49.39 | 48.87 | 49.16 | +0.14% | 4.42 | 1.36% |
| 2025-08-15 | 48.92 | 49.16 | 48.75 | 49.09 | +0.28% | 2.89 | 0.89% |
| 2025-08-14 | 49.37 | 49.68 | 48.93 | 48.95 | -0.79% | 4.46 | 1.37% |
| 2025-08-13 | 49.70 | 49.82 | 49.29 | 49.34 | -0.69% | 3.65 | 1.12% |
| 2025-08-12 | 50.04 | 50.20 | 49.62 | 49.69 | -0.64% | 3.45 | 1.05% |
| 2025-08-11 | 49.89 | 50.10 | 49.66 | 50.01 | +0.33% | 2.39 | 0.73% |
| 2025-08-08 | 50.01 | 50.09 | 49.75 | 49.84 | -0.33% | 1.81 | 0.55% |
| 2025-08-07 | 50.04 | 50.13 | 49.84 | 50.01 | -0.06% | 2.09 | 0.63% |
| 2025-08-06 | 50.39 | 50.51 | 49.90 | 50.04 | -0.68% | 2.71 | 0.82% |
| 2025-08-05 | 50.26 | 50.39 | 49.96 | 50.38 | +0.23% | 2.26 | 0.68% |
| 2025-08-04 | 50.43 | 50.57 | 49.76 | 50.26 | -0.33% | 3.21 | 0.97% |
| 2025-08-01 | 50.33 | 51.25 | 50.13 | 50.43 | +0.19% | 4.68 | 1.40% |
| 2025-07-31 | 50.72 | 50.87 | 49.97 | 50.33 | -1.30% | 6.21 | 1.87% |
| 2025-07-30 | 49.16 | 51.10 | 49.02 | 50.99 | +3.73% | 8.50 | 2.56% |
| 2025-07-29 | 49.40 | 49.50 | 48.88 | 49.16 | -0.36% | 2.77 | 0.86% |
| 2025-07-28 | 49.53 | 49.79 | 49.11 | 49.34 | -0.78% | 3.04 | 0.93% |
| 2025-07-25 | 50.34 | 50.54 | 49.67 | 49.73 | -1.18% | 3.85 | 1.17% |
| 2025-07-24 | 49.74 | 50.52 | 49.55 | 50.32 | +1.18% | 4.52 | 1.37% |