东阿阿胶 (000423) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	53.15	53.41	0.26	0.49%	53.00	53.74	52405	27978	0.82%
2026-05-06	54.45	53.15	-1.85	-3.36%	52.11	54.95	120128	63829	1.87%
2026-04-30	54.84	55.00	0.20	0.36%	54.15	55.56	58897	32483	0.92%
2026-04-29	54.72	54.80	-0.04	-0.07%	54.56	55.60	65767	36197	1.02%
2026-04-28	53.60	54.84	1.28	2.39%	53.50	54.92	95594	52080	1.49%
2026-04-27	52.50	53.56	1.56	3.00%	51.58	53.94	110208	58539	1.71%
2026-04-24	52.21	52.00	-0.21	-0.40%	51.51	52.49	60949	31610	0.95%
2026-04-23	52.35	52.21	-0.21	-0.40%	51.97	52.58	61582	32146	0.96%
2026-04-22	53.05	52.42	-0.79	-1.48%	52.28	53.21	77012	40526	1.20%
2026-04-21	53.91	53.21	-0.76	-1.41%	52.80	54.35	78154	41688	1.22%
2026-04-20	53.84	53.97	-0.06	-0.11%	52.60	54.24	87922	47341	1.37%
2026-04-17	55.45	54.03	-1.60	-2.88%	53.94	55.88	116565	64003	1.81%
2026-04-16	55.28	55.63	0.34	0.61%	54.84	55.81	58824	32560	0.92%
2026-04-15	54.90	55.29	0.55	1.00%	54.35	55.47	71940	39528	1.12%
2026-04-14	54.72	54.74	0.14	0.26%	54.07	54.87	55589	30246	0.86%
2026-04-13	54.70	54.60	-0.16	-0.29%	54.10	54.91	45943	25060	0.71%
2026-04-10	55.30	54.76	-0.41	-0.74%	54.70	55.36	50363	27677	0.78%
2026-04-09	55.85	55.17	-1.27	-2.25%	54.62	55.88	108522	59815	1.69%
2026-04-08	55.88	56.44	1.12	2.02%	55.18	56.45	97143	54242	1.51%
2026-04-07	56.14	55.32	-0.79	-1.41%	54.98	56.40	63344	35215	0.99%
2026-04-03	56.76	56.11	-0.97	-1.70%	55.71	56.96	47778	26830	0.74%
2026-04-02	56.58	57.08	0.74	1.31%	56.18	57.39	67362	38371	1.05%
2026-04-01	57.19	56.34	-0.83	-1.45%	56.22	57.39	73143	41424	1.14%
2026-03-31	57.34	57.17	-0.33	-0.57%	57.05	58.36	66022	37990	1.03%
2026-03-30	55.48	57.50	1.63	2.92%	55.45	57.55	102054	58029	1.59%
2026-03-27	55.70	55.87	-0.24	-0.43%	55.59	56.63	59863	33524	0.93%
2026-03-26	55.80	56.11	0.41	0.74%	55.56	56.39	58484	32744	0.91%
2026-03-25	56.30	55.70	-0.70	-1.24%	55.53	56.30	54416	30375	0.85%
2026-03-24	56.00	56.40	1.48	2.69%	55.00	56.45	93656	52370	1.46%
2026-03-23	56.02	54.92	-1.10	-1.96%	54.60	56.55	134988	74901	2.10%
2026-03-20	55.09	56.02	3.24	6.14%	55.09	57.09	235398	132633	3.66%
2026-03-19	52.70	52.78	-0.27	-0.51%	52.52	53.20	84666	44737	1.32%
2026-03-18	52.85	53.05	0.21	0.40%	52.52	53.33	68277	36123	1.06%
2026-03-17	52.28	52.84	0.65	1.25%	52.10	53.30	61375	32427	0.95%
2026-03-16	52.09	52.19	0.12	0.23%	51.67	52.29	33382	17376	0.52%
2026-03-13	52.20	52.07	-0.34	-0.65%	52.04	52.63	35460	18561	0.55%
2026-03-12	52.47	52.41	0.01	0.02%	51.73	52.75	63793	33300	0.99%
2026-03-11	53.00	52.40	-0.48	-0.91%	52.34	53.11	38320	20130	0.60%
2026-03-10	52.16	52.88	0.97	1.87%	52.03	52.92	62756	32984	0.98%
2026-03-09	52.43	51.91	-0.69	-1.31%	51.85	52.65	58852	30688	0.92%
2026-03-06	52.59	52.60	0.02	0.04%	52.33	53.18	43322	22815	0.67%
2026-03-05	52.80	52.58	0.04	0.08%	52.17	52.87	51278	26908	0.80%
2026-03-04	52.40	52.54	-0.16	-0.30%	51.71	52.84	73796	38623	1.15%
2026-03-03	54.04	52.70	-1.38	-2.55%	52.50	54.04	87729	46599	1.36%
2026-03-02	54.00	54.08	-0.29	-0.53%	53.59	54.55	71917	38799	1.12%
2026-02-27	54.36	54.37	0.02	0.04%	54.16	54.81	45898	24963	0.71%
2026-02-26	55.13	54.35	-1.00	-1.81%	54.08	55.52	93617	50958	1.46%
2026-02-25	55.15	55.35	0.20	0.36%	54.95	55.71	49373	27345	0.77%
2026-02-24	55.06	55.15	0.29	0.53%	54.60	55.75	57392	31674	0.89%
2026-02-13	54.77	54.86	0.08	0.15%	54.54	55.46	54727	30114	0.85%
2026-02-12	55.21	54.78	-0.66	-1.19%	54.66	55.56	47570	26158	0.74%
2026-02-11	55.07	55.44	0.18	0.33%	54.82	56.13	56835	31594	0.88%
2026-02-10	56.40	55.26	-1.14	-2.02%	54.99	56.50	69958	38731	1.09%
2026-02-09	54.37	56.40	2.03	3.73%	54.21	56.55	135875	75759	2.11%
2026-02-06	55.61	54.37	-0.93	-1.68%	54.37	56.29	106431	58495	1.66%
2026-02-05	54.98	55.30	0.32	0.58%	54.52	55.76	133954	73938	2.08%
2026-02-04	53.87	54.98	2.08	3.93%	53.08	55.05	202588	110352	3.15%
2026-02-03	51.68	52.90	1.51	2.94%	51.43	53.18	152139	80039	2.37%
2026-02-02	50.63	51.39	0.76	1.50%	50.49	52.44	166637	86259	2.59%
2026-01-30	51.08	50.63	-0.40	-0.78%	50.63	52.20	145226	74607	2.26%
2026-01-29	50.15	51.03	0.68	1.35%	50.12	51.18	117688	59917	1.83%
2026-01-28	50.35	50.35	0.00	0.00%	49.78	50.53	84165	42248	1.31%