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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 49.90 | 50.20 | 49.46 | 49.74 | -0.31% | 4.94 | 1.51% |
| 2025-07-22 | 48.38 | 49.94 | 48.28 | 49.89 | +3.12% | 8.45 | 2.60% |
| 2025-07-21 | 48.62 | 48.66 | 48.18 | 48.38 | -0.44% | 3.64 | 1.14% |
| 2025-07-18 | 48.37 | 48.65 | 48.28 | 48.59 | +0.48% | 2.80 | 0.88% |
| 2025-07-17 | 48.30 | 48.54 | 47.96 | 48.36 | +0.26% | 2.66 | 0.84% |
| 2025-07-16 | 47.83 | 48.53 | 47.83 | 48.23 | +0.84% | 4.50 | 1.41% |
| 2025-07-15 | 48.50 | 48.80 | 47.60 | 47.83 | -1.35% | 5.04 | 1.59% |
| 2025-07-14 | 49.33 | 49.52 | 48.43 | 48.49 | -1.66% | 5.22 | 1.62% |
| 2025-07-11 | 48.95 | 49.52 | 48.89 | 49.31 | +0.60% | 3.03 | 0.93% |
| 2025-07-10 | 49.74 | 49.79 | 48.89 | 49.01 | -1.47% | 4.85 | 1.49% |
| 2025-07-09 | 50.12 | 50.42 | 49.68 | 49.74 | -0.74% | 3.55 | 1.07% |
| 2025-07-08 | 50.02 | 50.15 | 49.77 | 50.12 | +0.20% | 2.33 | 0.71% |
| 2025-07-07 | 49.91 | 50.13 | 49.88 | 50.02 | +0.23% | 1.48 | 0.45% |
| 2025-07-04 | 49.77 | 50.05 | 49.64 | 49.90 | +0.12% | 1.77 | 0.54% |
| 2025-07-03 | 49.91 | 50.38 | 49.74 | 49.84 | -0.16% | 2.57 | 0.78% |
| 2025-07-02 | 50.44 | 50.54 | 49.76 | 49.92 | -1.04% | 3.23 | 0.98% |
| 2025-07-01 | 51.11 | 51.11 | 50.42 | 50.45 | -1.11% | 3.16 | 0.94% |
| 2025-06-30 | 51.30 | 51.39 | 50.85 | 51.01 | -0.49% | 2.36 | 0.70% |
| 2025-06-27 | 51.01 | 51.78 | 50.99 | 51.27 | +0.59% | 2.62 | 0.77% |
| 2025-06-26 | 51.12 | 51.53 | 50.87 | 50.96 | -0.04% | 2.58 | 0.76% |