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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 53.05 | 53.21 | 52.28 | 52.42 | -1.48% | 4.05 | 1.20% |
| 2026-04-21 | 53.91 | 54.35 | 52.80 | 53.21 | -1.41% | 4.17 | 1.22% |
| 2026-04-20 | 53.84 | 54.24 | 52.60 | 53.97 | -0.11% | 4.73 | 1.37% |
| 2026-04-17 | 55.45 | 55.88 | 53.94 | 54.03 | -2.88% | 6.40 | 1.81% |
| 2026-04-16 | 55.28 | 55.81 | 54.84 | 55.63 | +0.61% | 3.26 | 0.92% |
| 2026-04-15 | 54.90 | 55.47 | 54.35 | 55.29 | +1.00% | 3.95 | 1.12% |
| 2026-04-14 | 54.72 | 54.87 | 54.07 | 54.74 | +0.26% | 3.02 | 0.86% |
| 2026-04-13 | 54.70 | 54.91 | 54.10 | 54.60 | -0.29% | 2.51 | 0.71% |
| 2026-04-10 | 55.30 | 55.36 | 54.70 | 54.76 | -0.74% | 2.77 | 0.78% |
| 2026-04-09 | 55.85 | 55.88 | 54.62 | 55.17 | -2.25% | 5.98 | 1.69% |
| 2026-04-08 | 55.88 | 56.45 | 55.18 | 56.44 | +2.02% | 5.42 | 1.51% |
| 2026-04-07 | 56.14 | 56.40 | 54.98 | 55.32 | -1.41% | 3.52 | 0.99% |
| 2026-04-03 | 56.76 | 56.96 | 55.71 | 56.11 | -1.70% | 2.68 | 0.74% |
| 2026-04-02 | 56.58 | 57.39 | 56.18 | 57.08 | +1.31% | 3.84 | 1.05% |
| 2026-04-01 | 57.19 | 57.39 | 56.22 | 56.34 | -1.45% | 4.14 | 1.14% |
| 2026-03-31 | 57.34 | 58.36 | 57.05 | 57.17 | -0.57% | 3.80 | 1.03% |
| 2026-03-30 | 55.48 | 57.55 | 55.45 | 57.50 | +2.92% | 5.80 | 1.59% |
| 2026-03-27 | 55.70 | 56.63 | 55.59 | 55.87 | -0.43% | 3.35 | 0.93% |
| 2026-03-26 | 55.80 | 56.39 | 55.56 | 56.11 | +0.74% | 3.27 | 0.91% |
| 2026-03-25 | 56.30 | 56.30 | 55.53 | 55.70 | -1.24% | 3.04 | 0.85% |