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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 51.35 | 51.47 | 50.77 | 50.98 | -0.63% | 2.65 | 0.79% |
| 2025-06-24 | 50.88 | 51.35 | 50.82 | 51.31 | +1.25% | 2.22 | 0.66% |
| 2025-06-23 | 50.89 | 51.16 | 50.33 | 50.67 | -0.65% | 2.10 | 0.63% |
| 2025-06-20 | 50.81 | 51.11 | 50.75 | 51.00 | +0.38% | 1.72 | 0.51% |
| 2025-06-19 | 51.11 | 51.26 | 50.68 | 50.81 | -0.55% | 2.26 | 0.67% |
| 2025-06-18 | 51.21 | 51.45 | 51.09 | 51.09 | -0.13% | 1.70 | 0.50% |
| 2025-06-17 | 51.70 | 52.23 | 50.95 | 51.16 | -0.93% | 2.84 | 0.84% |
| 2025-06-16 | 52.23 | 52.54 | 51.57 | 51.64 | -1.74% | 3.88 | 1.13% |
| 2025-06-13 | 52.28 | 52.98 | 51.79 | 52.55 | +0.26% | 4.90 | 1.42% |
| 2025-06-12 | 53.75 | 53.94 | 52.26 | 52.42 | -2.47% | 5.46 | 1.57% |
| 2025-06-11 | 53.39 | 54.43 | 53.30 | 53.74 | +0.73% | 4.13 | 1.16% |
| 2025-06-10 | 53.79 | 53.89 | 53.28 | 53.35 | -0.58% | 2.49 | 0.70% |
| 2025-06-09 | 53.57 | 54.01 | 53.31 | 53.67 | +0.16% | 2.51 | 0.71% |
| 2025-06-06 | 53.30 | 53.75 | 53.23 | 53.58 | +0.60% | 2.55 | 0.72% |
| 2025-06-05 | 53.04 | 53.59 | 52.19 | 53.26 | +1.05% | 3.29 | 0.94% |
| 2025-06-04 | 52.88 | 52.97 | 52.53 | 52.70 | -0.34% | 2.50 | 0.70% |
| 2025-06-03 | 52.03 | 52.99 | 51.84 | 52.88 | +1.24% | 3.54 | 1.00% |
| 2025-05-30 | 52.61 | 52.94 | 52.20 | 52.23 | -0.45% | 2.42 | 0.68% |
| 2025-05-29 | 52.31 | 52.61 | 52.05 | 52.47 | +0.29% | 2.06 | 0.58% |
| 2025-05-28 | 52.65 | 52.70 | 51.85 | 52.32 | -0.85% | 3.16 | 0.89% |