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
2026-06-24	45.51	44.33	-0.97	-2.14%	44.32	45.69	39787	17818	0.62%
2026-06-23	45.20	45.30	0.00	0.00%	45.03	45.95	56144	25509	0.87%
2026-06-22	45.67	45.30	-0.38	-0.83%	44.20	45.82	72113	32325	1.12%
2026-06-18	47.03	45.68	-1.64	-3.47%	45.50	47.30	83700	38506	1.30%
2026-06-17	48.18	47.32	-0.65	-1.36%	47.32	48.20	33835	16082	0.53%
2026-06-16	48.85	47.97	-1.08	-2.20%	47.86	49.18	48992	23663	0.76%
2026-06-15	50.50	49.05	-1.43	-2.83%	48.58	50.55	92410	45476	1.44%
2026-06-12	50.01	50.48	0.45	0.90%	49.45	50.59	62537	31370	0.97%
2026-06-11	49.84	50.03	-0.11	-0.22%	49.72	50.30	31611	15804	0.49%
2026-06-10	49.08	50.14	1.06	2.16%	49.02	50.32	46619	23244	0.73%
2026-06-09	48.85	49.08	-0.02	-0.04%	48.72	49.25	37567	18409	0.58%
2026-06-08	50.97	49.10	-0.50	-1.01%	48.70	50.97	65436	32198	1.02%
2026-06-05	48.59	49.60	1.00	2.06%	48.50	50.22	73744	36728	1.15%
2026-06-04	49.37	48.60	-0.72	-1.46%	48.40	49.69	32712	15991	0.51%
2026-06-03	50.38	49.32	-1.05	-2.08%	49.03	50.38	44087	21782	0.69%
2026-06-02	49.93	50.37	0.65	1.31%	49.82	50.98	81678	41187	1.27%
2026-06-01	49.80	49.72	-0.27	-0.54%	48.83	50.00	74742	36871	1.16%
2026-05-29	48.86	49.99	1.13	2.31%	48.71	50.47	57992	28912	0.90%
2026-05-28	49.14	48.86	-0.37	-0.75%	48.40	49.28	60279	29424	0.94%
2026-05-27	48.17	49.23	0.84	1.74%	47.95	49.33	60683	29574	0.94%
2026-05-26	48.17	48.39	0.18	0.37%	47.81	48.72	53276	25721	0.83%
2026-05-25	48.00	48.21	0.12	0.25%	47.22	48.54	50409	24233	0.78%
2026-05-22	49.68	49.52	-0.13	-0.26%	48.95	49.80	51397	25339	0.80%
2026-05-21	50.61	49.65	-0.95	-1.88%	49.53	51.20	56334	28319	0.88%
2026-05-20	50.84	50.60	-0.20	-0.39%	50.36	50.92	35802	18124	0.56%
2026-05-19	50.92	50.80	0.06	0.12%	50.73	51.42	37688	19211	0.59%
2026-05-18	52.26	50.74	-1.52	-2.91%	50.57	52.56	61521	31567	0.96%
2026-05-15	53.05	52.26	-0.94	-1.77%	52.04	53.39	55494	29229	0.86%
2026-05-14	52.74	53.20	0.40	0.76%	52.50	53.98	72451	38525	1.13%
2026-05-13	53.07	52.80	-0.38	-0.71%	52.42	53.53	68313	36087	1.06%
2026-05-12	53.83	53.18	-0.70	-1.30%	53.01	54.08	57304	30607	0.89%
2026-05-11	53.50	53.88	0.22	0.41%	53.06	54.21	58747	31638	0.91%
2026-05-08	53.25	53.66	0.25	0.47%	53.25	54.45	56970	30721	0.89%
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%