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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 56.00 | 56.45 | 55.00 | 56.40 | +2.69% | 5.24 | 1.46% |
| 2026-03-23 | 56.02 | 56.55 | 54.60 | 54.92 | -1.96% | 7.49 | 2.10% |
| 2026-03-20 | 55.09 | 57.09 | 55.09 | 56.02 | +6.14% | 13.26 | 3.66% |
| 2026-03-19 | 52.70 | 53.20 | 52.52 | 52.78 | -0.51% | 4.47 | 1.32% |
| 2026-03-18 | 52.85 | 53.33 | 52.52 | 53.05 | +0.40% | 3.61 | 1.06% |
| 2026-03-17 | 52.28 | 53.30 | 52.10 | 52.84 | +1.25% | 3.24 | 0.95% |
| 2026-03-16 | 52.09 | 52.29 | 51.67 | 52.19 | +0.23% | 1.74 | 0.52% |
| 2026-03-13 | 52.20 | 52.63 | 52.04 | 52.07 | -0.65% | 1.86 | 0.55% |
| 2026-03-12 | 52.47 | 52.75 | 51.73 | 52.41 | +0.02% | 3.33 | 0.99% |
| 2026-03-11 | 53.00 | 53.11 | 52.34 | 52.40 | -0.91% | 2.01 | 0.60% |
| 2026-03-10 | 52.16 | 52.92 | 52.03 | 52.88 | +1.87% | 3.30 | 0.98% |
| 2026-03-09 | 52.43 | 52.65 | 51.85 | 51.91 | -1.31% | 3.07 | 0.92% |
| 2026-03-06 | 52.59 | 53.18 | 52.33 | 52.60 | +0.04% | 2.28 | 0.67% |
| 2026-03-05 | 52.80 | 52.87 | 52.17 | 52.58 | +0.08% | 2.69 | 0.80% |
| 2026-03-04 | 52.40 | 52.84 | 51.71 | 52.54 | -0.30% | 3.86 | 1.15% |
| 2026-03-03 | 54.04 | 54.04 | 52.50 | 52.70 | -2.55% | 4.66 | 1.36% |
| 2026-03-02 | 54.00 | 54.55 | 53.59 | 54.08 | -0.53% | 3.88 | 1.12% |
| 2026-02-27 | 54.36 | 54.81 | 54.16 | 54.37 | +0.04% | 2.50 | 0.71% |
| 2026-02-26 | 55.13 | 55.52 | 54.08 | 54.35 | -1.81% | 5.10 | 1.46% |
| 2026-02-25 | 55.15 | 55.71 | 54.95 | 55.35 | +0.36% | 2.73 | 0.77% |