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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 48.18 | 48.50 | 48.01 | 48.46 | +0.35% | 2.30 | 0.74% |
| 2025-10-22 | 47.80 | 48.43 | 47.75 | 48.29 | +0.84% | 2.27 | 0.73% |
| 2025-10-21 | 47.78 | 48.10 | 47.59 | 47.89 | +0.55% | 2.35 | 0.76% |
| 2025-10-20 | 47.89 | 47.90 | 47.25 | 47.63 | -0.54% | 2.08 | 0.68% |
| 2025-10-17 | 48.04 | 48.27 | 47.73 | 47.89 | -0.31% | 3.31 | 1.07% |
| 2025-10-16 | 47.70 | 48.14 | 47.57 | 48.04 | +0.04% | 2.96 | 0.96% |
| 2025-10-15 | 47.40 | 48.02 | 47.17 | 48.02 | +1.35% | 3.33 | 1.09% |
| 2025-10-14 | 46.85 | 47.70 | 46.71 | 47.38 | +1.24% | 4.12 | 1.36% |
| 2025-10-13 | 46.87 | 47.20 | 46.63 | 46.80 | -1.22% | 3.36 | 1.12% |
| 2025-10-10 | 47.10 | 47.50 | 47.04 | 47.38 | +0.17% | 2.63 | 0.86% |
| 2025-10-09 | 47.40 | 47.40 | 46.73 | 47.30 | -0.21% | 3.32 | 1.10% |
| 2025-09-30 | 47.70 | 47.71 | 47.21 | 47.40 | -0.63% | 2.62 | 0.86% |
| 2025-09-29 | 47.50 | 47.85 | 47.01 | 47.70 | +0.25% | 2.82 | 0.93% |
| 2025-09-26 | 47.32 | 48.12 | 47.20 | 47.58 | +0.44% | 4.06 | 1.32% |
| 2025-09-25 | 47.90 | 47.90 | 47.34 | 47.37 | -1.52% | 3.66 | 1.20% |
| 2025-09-24 | 46.85 | 48.25 | 46.83 | 48.10 | +2.69% | 4.87 | 1.58% |
| 2025-09-23 | 47.21 | 47.32 | 46.09 | 46.84 | -0.76% | 4.76 | 1.59% |
| 2025-09-22 | 47.70 | 47.89 | 47.15 | 47.20 | -1.32% | 2.94 | 0.96% |
| 2025-09-19 | 47.46 | 47.85 | 47.02 | 47.83 | +0.63% | 3.72 | 1.22% |
| 2025-09-18 | 47.70 | 47.98 | 47.30 | 47.53 | -0.19% | 5.01 | 1.63% |