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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 48.63 | 49.10 | 48.53 | 49.00 | +0.64% | 2.20 | 0.70% |
| 2025-12-17 | 48.33 | 48.84 | 48.06 | 48.69 | +0.74% | 2.31 | 0.74% |
| 2025-12-16 | 48.78 | 48.97 | 48.26 | 48.33 | -1.00% | 2.33 | 0.75% |
| 2025-12-15 | 48.84 | 49.25 | 48.68 | 48.82 | -0.12% | 3.41 | 1.08% |
| 2025-12-12 | 48.43 | 49.00 | 48.13 | 48.88 | +1.03% | 5.11 | 1.63% |
| 2025-12-11 | 47.84 | 48.80 | 47.78 | 48.38 | +1.11% | 4.76 | 1.53% |
| 2025-12-10 | 47.20 | 47.94 | 47.12 | 47.85 | +1.33% | 2.62 | 0.86% |
| 2025-12-09 | 47.88 | 47.94 | 47.22 | 47.22 | -1.36% | 2.42 | 0.79% |
| 2025-12-08 | 48.10 | 48.42 | 47.84 | 47.87 | -0.37% | 2.43 | 0.79% |
| 2025-12-05 | 48.00 | 48.10 | 47.61 | 48.05 | +0.80% | 2.93 | 0.95% |
| 2025-12-04 | 48.01 | 48.02 | 47.52 | 47.67 | -0.54% | 1.91 | 0.62% |
| 2025-12-03 | 47.50 | 48.16 | 47.37 | 47.93 | +0.93% | 3.34 | 1.09% |
| 2025-12-02 | 47.27 | 47.89 | 47.17 | 47.49 | +0.44% | 3.92 | 1.28% |
| 2025-12-01 | 47.25 | 47.33 | 47.05 | 47.28 | +0.02% | 3.33 | 1.10% |
| 2025-11-28 | 47.26 | 47.44 | 47.10 | 47.27 | +0.04% | 2.04 | 0.67% |
| 2025-11-27 | 47.32 | 47.56 | 47.03 | 47.25 | -0.15% | 2.02 | 0.66% |
| 2025-11-26 | 47.66 | 48.11 | 47.28 | 47.32 | -0.67% | 2.55 | 0.84% |
| 2025-11-25 | 47.75 | 47.77 | 47.29 | 47.64 | -0.29% | 3.12 | 1.02% |
| 2025-11-24 | 48.21 | 48.69 | 47.30 | 47.78 | -0.77% | 5.59 | 1.81% |
| 2025-11-21 | 48.32 | 48.78 | 47.96 | 48.15 | -0.86% | 4.09 | 1.31% |