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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 48.93 | 49.38 | 48.72 | 49.04 | -0.16% | 2.09 | 0.66% |
| 2026-01-16 | 49.03 | 49.31 | 48.76 | 49.12 | -0.20% | 2.20 | 0.70% |
| 2026-01-15 | 48.77 | 49.35 | 48.72 | 49.22 | +0.55% | 2.97 | 0.94% |
| 2026-01-14 | 49.49 | 49.85 | 48.45 | 48.95 | -1.13% | 5.30 | 1.67% |
| 2026-01-13 | 49.82 | 50.30 | 49.33 | 49.51 | -0.58% | 3.23 | 1.01% |
| 2026-01-12 | 49.94 | 50.21 | 49.66 | 49.80 | -0.28% | 2.79 | 0.87% |
| 2026-01-09 | 50.14 | 50.26 | 49.65 | 49.94 | -0.40% | 3.04 | 0.95% |
| 2026-01-08 | 50.22 | 50.46 | 50.04 | 50.14 | -0.08% | 2.23 | 0.69% |
| 2026-01-07 | 50.70 | 50.91 | 50.18 | 50.18 | -1.49% | 3.45 | 1.06% |
| 2026-01-06 | 49.70 | 51.05 | 49.64 | 50.94 | +2.43% | 6.88 | 2.12% |
| 2026-01-05 | 49.29 | 49.79 | 49.12 | 49.73 | +1.32% | 4.40 | 1.38% |
| 2025-12-31 | 48.91 | 49.25 | 48.54 | 49.08 | +0.33% | 2.45 | 0.78% |
| 2025-12-30 | 48.90 | 48.97 | 48.66 | 48.92 | +0.04% | 1.69 | 0.54% |
| 2025-12-29 | 49.33 | 49.39 | 48.82 | 48.90 | -0.91% | 1.96 | 0.62% |
| 2025-12-26 | 48.90 | 49.45 | 48.82 | 49.35 | +0.78% | 2.41 | 0.76% |
| 2025-12-25 | 49.05 | 49.20 | 48.90 | 48.97 | -0.20% | 1.74 | 0.55% |
| 2025-12-24 | 49.10 | 49.31 | 48.90 | 49.07 | -0.20% | 2.21 | 0.70% |
| 2025-12-23 | 49.20 | 49.39 | 48.96 | 49.17 | -0.16% | 2.48 | 0.78% |
| 2025-12-22 | 48.71 | 49.60 | 48.51 | 49.25 | +1.11% | 3.33 | 1.05% |
| 2025-12-19 | 49.00 | 49.02 | 48.58 | 48.71 | -0.59% | 2.56 | 0.82% |