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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 55.06 | 55.75 | 54.60 | 55.15 | +0.53% | 3.17 | 0.89% |
| 2026-02-13 | 54.77 | 55.46 | 54.54 | 54.86 | +0.15% | 3.01 | 0.85% |
| 2026-02-12 | 55.21 | 55.56 | 54.66 | 54.78 | -1.19% | 2.62 | 0.74% |
| 2026-02-11 | 55.07 | 56.13 | 54.82 | 55.44 | +0.33% | 3.16 | 0.88% |
| 2026-02-10 | 56.40 | 56.50 | 54.99 | 55.26 | -2.02% | 3.87 | 1.09% |
| 2026-02-09 | 54.37 | 56.55 | 54.21 | 56.40 | +3.73% | 7.58 | 2.11% |
| 2026-02-06 | 55.61 | 56.29 | 54.37 | 54.37 | -1.68% | 5.85 | 1.66% |
| 2026-02-05 | 54.98 | 55.76 | 54.52 | 55.30 | +0.58% | 7.39 | 2.08% |
| 2026-02-04 | 53.87 | 55.05 | 53.08 | 54.98 | +3.93% | 11.04 | 3.15% |
| 2026-02-03 | 51.68 | 53.18 | 51.43 | 52.90 | +2.94% | 8.00 | 2.37% |
| 2026-02-02 | 50.63 | 52.44 | 50.49 | 51.39 | +1.50% | 8.63 | 2.59% |
| 2026-01-30 | 51.08 | 52.20 | 50.63 | 50.63 | -0.78% | 7.46 | 2.26% |
| 2026-01-29 | 50.15 | 51.18 | 50.12 | 51.03 | +1.35% | 5.99 | 1.83% |
| 2026-01-28 | 50.35 | 50.53 | 49.78 | 50.35 | 0.00% | 4.22 | 1.31% |
| 2026-01-27 | 50.50 | 50.77 | 50.10 | 50.35 | -0.34% | 3.25 | 1.00% |
| 2026-01-26 | 50.23 | 50.65 | 50.06 | 50.52 | +0.58% | 3.58 | 1.11% |
| 2026-01-23 | 50.06 | 50.44 | 49.83 | 50.23 | +0.28% | 2.03 | 0.63% |
| 2026-01-22 | 50.25 | 50.50 | 49.73 | 50.09 | -0.12% | 2.16 | 0.67% |
| 2026-01-21 | 50.00 | 50.98 | 49.80 | 50.15 | +0.60% | 4.19 | 1.29% |
| 2026-01-20 | 49.00 | 49.98 | 48.91 | 49.85 | +1.65% | 3.47 | 1.09% |