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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 52.48 | 53.11 | 52.26 | 52.77 | +0.80% | 2.45 | 0.69% |
| 2025-05-26 | 53.37 | 53.45 | 52.24 | 52.35 | -1.95% | 3.21 | 0.90% |
| 2025-05-23 | 53.75 | 54.21 | 53.38 | 53.39 | -0.60% | 2.05 | 0.56% |
| 2025-05-22 | 54.02 | 54.38 | 53.57 | 53.71 | -0.74% | 2.52 | 0.69% |
| 2025-05-21 | 54.22 | 54.83 | 53.96 | 54.11 | -0.23% | 3.12 | 0.85% |
| 2025-05-20 | 53.68 | 54.38 | 53.66 | 54.23 | +1.07% | 2.22 | 0.61% |
| 2025-05-19 | 54.12 | 54.76 | 53.47 | 53.66 | -0.85% | 3.70 | 1.01% |
| 2025-05-16 | 53.22 | 54.24 | 53.21 | 54.12 | +1.50% | 4.30 | 1.18% |
| 2025-05-15 | 53.10 | 53.50 | 52.89 | 53.32 | +0.27% | 3.35 | 0.93% |
| 2025-05-14 | 52.86 | 53.33 | 52.49 | 53.18 | +0.52% | 3.55 | 0.99% |
| 2025-05-13 | 53.11 | 53.16 | 52.77 | 52.90 | -0.23% | 3.16 | 0.88% |
| 2025-05-12 | 53.26 | 53.31 | 52.60 | 53.02 | -0.22% | 3.31 | 0.93% |
| 2025-05-09 | 52.82 | 53.46 | 52.30 | 53.14 | +0.87% | 4.53 | 1.27% |
| 2025-05-08 | 52.42 | 52.81 | 52.17 | 52.68 | +0.27% | 3.54 | 1.00% |
| 2025-05-07 | 51.94 | 52.73 | 51.94 | 52.54 | +1.72% | 5.19 | 1.47% |
| 2025-05-06 | 52.09 | 52.22 | 51.58 | 51.65 | -0.39% | 5.74 | 1.64% |