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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 48.35 | 48.80 | 48.18 | 48.57 | +0.54% | 2.30 | 0.74% |
| 2025-11-19 | 48.42 | 48.59 | 48.18 | 48.31 | -0.21% | 1.46 | 0.47% |
| 2025-11-18 | 48.43 | 48.83 | 48.33 | 48.41 | -0.35% | 1.93 | 0.62% |
| 2025-11-17 | 49.16 | 49.17 | 48.36 | 48.58 | -1.20% | 3.19 | 1.02% |
| 2025-11-14 | 49.04 | 49.73 | 49.04 | 49.17 | +0.04% | 3.66 | 1.15% |
| 2025-11-13 | 49.20 | 49.33 | 48.70 | 49.15 | -0.08% | 4.09 | 1.30% |
| 2025-11-12 | 48.79 | 49.25 | 48.75 | 49.19 | +0.72% | 4.27 | 1.35% |
| 2025-11-11 | 48.89 | 48.90 | 48.45 | 48.84 | -0.10% | 3.01 | 0.96% |
| 2025-11-10 | 48.32 | 48.94 | 48.12 | 48.89 | +1.18% | 4.42 | 1.41% |
| 2025-11-07 | 47.51 | 48.39 | 47.47 | 48.32 | +1.45% | 4.28 | 1.38% |
| 2025-11-06 | 47.89 | 47.90 | 47.54 | 47.63 | -0.69% | 2.57 | 0.84% |
| 2025-11-05 | 47.78 | 48.11 | 47.50 | 47.96 | +0.38% | 2.76 | 0.90% |
| 2025-11-04 | 47.57 | 47.98 | 47.41 | 47.78 | +0.44% | 3.49 | 1.14% |
| 2025-11-03 | 47.60 | 47.82 | 47.50 | 47.57 | +0.17% | 2.67 | 0.87% |
| 2025-10-31 | 46.98 | 47.59 | 46.81 | 47.49 | +1.09% | 2.92 | 0.96% |
| 2025-10-30 | 47.30 | 47.49 | 46.90 | 46.98 | -0.82% | 2.96 | 0.97% |
| 2025-10-29 | 47.31 | 47.44 | 47.08 | 47.37 | -0.17% | 2.22 | 0.73% |
| 2025-10-28 | 48.02 | 48.43 | 47.40 | 47.45 | -0.92% | 3.97 | 1.29% |
| 2025-10-27 | 48.05 | 48.15 | 47.79 | 47.89 | +0.08% | 2.97 | 0.96% |
| 2025-10-24 | 48.45 | 48.45 | 47.70 | 47.85 | -1.26% | 2.52 | 0.82% |