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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 47.72 | 47.81 | 47.40 | 47.62 | -0.19% | 4.21 | 1.38% |
| 2025-09-16 | 48.05 | 48.18 | 47.55 | 47.71 | -0.71% | 4.28 | 1.39% |
| 2025-09-15 | 48.66 | 48.66 | 48.02 | 48.05 | -1.29% | 4.87 | 1.57% |
| 2025-09-12 | 49.07 | 49.10 | 48.61 | 48.68 | -0.77% | 4.33 | 1.38% |
| 2025-09-11 | 49.00 | 49.06 | 48.60 | 49.06 | +0.29% | 3.70 | 1.18% |
| 2025-09-10 | 49.27 | 49.27 | 48.90 | 48.92 | -0.81% | 3.34 | 1.06% |
| 2025-09-09 | 49.69 | 49.70 | 49.02 | 49.32 | -0.78% | 3.72 | 1.18% |
| 2025-09-08 | 49.17 | 49.77 | 49.02 | 49.71 | +1.10% | 3.26 | 1.03% |
| 2025-09-05 | 48.96 | 49.29 | 48.82 | 49.17 | +0.43% | 2.35 | 0.74% |
| 2025-09-04 | 49.35 | 49.48 | 48.54 | 48.96 | -0.59% | 3.72 | 1.18% |
| 2025-09-03 | 50.40 | 50.40 | 49.13 | 49.25 | -2.15% | 5.20 | 1.63% |
| 2025-09-02 | 50.56 | 50.75 | 50.09 | 50.33 | -0.44% | 4.84 | 1.46% |
| 2025-09-01 | 50.61 | 51.09 | 50.24 | 50.55 | -0.10% | 6.29 | 1.89% |
| 2025-08-29 | 49.59 | 50.61 | 49.59 | 50.60 | +1.97% | 6.05 | 1.82% |
| 2025-08-28 | 50.04 | 50.29 | 48.93 | 49.63 | -0.62% | 5.97 | 1.83% |
| 2025-08-27 | 50.96 | 51.45 | 49.92 | 49.94 | -1.44% | 6.87 | 2.06% |
| 2025-08-26 | 51.16 | 51.22 | 50.59 | 50.67 | -0.92% | 5.83 | 1.74% |
| 2025-08-25 | 51.51 | 51.79 | 50.93 | 51.14 | +0.50% | 8.76 | 2.59% |
| 2025-08-22 | 51.26 | 51.67 | 50.42 | 50.89 | +2.03% | 10.74 | 3.20% |
| 2025-08-21 | 49.64 | 50.49 | 49.63 | 49.87 | +0.63% | 6.98 | 2.11% |