东阿阿胶(000423)股票行情 东阿阿胶股票行情 000423股票行情_爱股网
东阿阿胶(000423)股票行情
东阿阿胶(000423)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 48.05 | 47.89 | 0.04 | 0.08% | 47.79 | 48.15 | 61958 | 29695.99 | 0.96% |
| 2025-10-24 | 48.45 | 47.85 | -0.61 | -1.26% | 47.70 | 48.45 | 52440 | 25154.15 | 0.82% |
| 2025-10-23 | 48.18 | 48.46 | 0.17 | 0.35% | 48.01 | 48.50 | 47581 | 22983.52 | 0.74% |
| 2025-10-22 | 47.80 | 48.29 | 0.40 | 0.84% | 47.75 | 48.43 | 47043 | 22690.94 | 0.73% |
| 2025-10-21 | 47.78 | 47.89 | 0.26 | 0.55% | 47.59 | 48.10 | 49061 | 23504.69 | 0.76% |
| 2025-10-20 | 47.89 | 47.63 | -0.26 | -0.54% | 47.25 | 47.90 | 43726 | 20790.12 | 0.68% |
| 2025-10-17 | 48.04 | 47.89 | -0.15 | -0.31% | 47.73 | 48.27 | 68953 | 33119.46 | 1.07% |
| 2025-10-16 | 47.70 | 48.04 | 0.02 | 0.04% | 47.57 | 48.14 | 61815 | 29635.59 | 0.96% |
| 2025-10-15 | 47.40 | 48.02 | 0.64 | 1.35% | 47.17 | 48.02 | 70011 | 33322.34 | 1.09% |
| 2025-10-14 | 46.85 | 47.38 | 0.58 | 1.24% | 46.71 | 47.70 | 87325 | 41168.86 | 1.36% |
| 2025-10-13 | 46.87 | 46.80 | -0.58 | -1.22% | 46.63 | 47.20 | 71712 | 33582.62 | 1.12% |
| 2025-10-10 | 47.10 | 47.38 | 0.08 | 0.17% | 47.04 | 47.50 | 55490 | 26276.73 | 0.86% |
| 2025-10-09 | 47.40 | 47.30 | -0.10 | -0.21% | 46.73 | 47.40 | 70564 | 33168.88 | 1.10% |
| 2025-09-30 | 47.70 | 47.40 | -0.30 | -0.63% | 47.21 | 47.71 | 55255 | 26176.35 | 0.86% |
| 2025-09-29 | 47.50 | 47.70 | 0.12 | 0.25% | 47.01 | 47.85 | 59503 | 28195.50 | 0.93% |
| 2025-09-26 | 47.32 | 47.58 | 0.21 | 0.44% | 47.20 | 48.12 | 85019 | 40597.79 | 1.32% |
| 2025-09-25 | 47.90 | 47.37 | -0.73 | -1.52% | 47.34 | 47.90 | 77062 | 36649.93 | 1.20% |
| 2025-09-24 | 46.85 | 48.10 | 1.26 | 2.69% | 46.83 | 48.25 | 101782 | 48697.74 | 1.58% |
| 2025-09-23 | 47.21 | 46.84 | -0.36 | -0.76% | 46.09 | 47.32 | 102339 | 47606.19 | 1.59% |
| 2025-09-22 | 47.70 | 47.20 | -0.63 | -1.32% | 47.15 | 47.89 | 61966 | 29365.06 | 0.96% |
| 2025-09-19 | 47.46 | 47.83 | 0.30 | 0.63% | 47.02 | 47.85 | 78652 | 37243.20 | 1.22% |
| 2025-09-18 | 47.70 | 47.53 | -0.09 | -0.19% | 47.30 | 47.98 | 105086 | 50096.56 | 1.63% |
| 2025-09-17 | 47.72 | 47.62 | -0.09 | -0.19% | 47.40 | 47.81 | 88565 | 42096.70 | 1.38% |
| 2025-09-16 | 48.05 | 47.71 | -0.34 | -0.71% | 47.55 | 48.18 | 89626 | 42792.00 | 1.39% |
| 2025-09-15 | 48.66 | 48.05 | -0.63 | -1.29% | 48.02 | 48.66 | 101180 | 48730.13 | 1.57% |
| 2025-09-12 | 49.07 | 48.68 | -0.38 | -0.77% | 48.61 | 49.10 | 88800 | 43273.80 | 1.38% |
| 2025-09-11 | 49.00 | 49.06 | 0.14 | 0.29% | 48.60 | 49.06 | 75692 | 36952.46 | 1.18% |
| 2025-09-10 | 49.27 | 48.92 | -0.40 | -0.81% | 48.90 | 49.27 | 68080 | 33380.44 | 1.06% |
| 2025-09-09 | 49.69 | 49.32 | -0.39 | -0.78% | 49.02 | 49.70 | 75676 | 37235.16 | 1.18% |
| 2025-09-08 | 49.17 | 49.71 | 0.54 | 1.10% | 49.02 | 49.77 | 65936 | 32620.73 | 1.03% |
| 2025-09-05 | 48.96 | 49.17 | 0.21 | 0.43% | 48.82 | 49.29 | 47850 | 23500.78 | 0.74% |
| 2025-09-04 | 49.35 | 48.96 | -0.29 | -0.59% | 48.54 | 49.48 | 76026 | 37162.95 | 1.18% |
| 2025-09-03 | 50.40 | 49.25 | -1.08 | -2.15% | 49.13 | 50.40 | 104657 | 51984.43 | 1.63% |
| 2025-09-02 | 51.84 | 51.60 | -0.23 | -0.44% | 51.35 | 52.03 | 93884 | 48448.98 | 1.46% |
| 2025-09-01 | 51.89 | 51.83 | -0.05 | -0.10% | 51.51 | 52.38 | 121367 | 62928.79 | 1.89% |
| 2025-08-29 | 50.84 | 51.88 | 1.00 | 1.97% | 50.84 | 51.89 | 117069 | 60466.33 | 1.82% |
| 2025-08-28 | 51.30 | 50.88 | -0.32 | -0.63% | 50.16 | 51.56 | 117498 | 59685.80 | 1.83% |
| 2025-08-27 | 52.25 | 51.20 | -0.75 | -1.44% | 51.18 | 52.75 | 132163 | 68703.34 | 2.06% |
| 2025-08-26 | 52.45 | 51.95 | -0.48 | -0.92% | 51.87 | 52.51 | 111820 | 58293.09 | 1.74% |
| 2025-08-25 | 52.81 | 52.43 | 0.26 | 0.50% | 52.21 | 53.10 | 166400 | 87591.06 | 2.59% |
| 2025-08-22 | 52.55 | 52.17 | 1.04 | 2.03% | 51.69 | 52.97 | 205891 | 107406.39 | 3.20% |
| 2025-08-21 | 50.89 | 51.13 | 0.32 | 0.63% | 50.88 | 51.76 | 135921 | 69805.45 | 2.11% |
| 2025-08-20 | 50.55 | 50.81 | 0.13 | 0.26% | 50.30 | 50.88 | 65737 | 33268.88 | 1.02% |
| 2025-08-19 | 50.42 | 50.68 | 0.28 | 0.56% | 50.30 | 51.10 | 75894 | 38468.23 | 1.18% |
| 2025-08-18 | 50.49 | 50.40 | 0.07 | 0.14% | 50.10 | 50.64 | 87680 | 44171.84 | 1.36% |
| 2025-08-15 | 50.15 | 50.33 | 0.14 | 0.28% | 49.98 | 50.40 | 57467 | 28860.36 | 0.89% |
| 2025-08-14 | 50.62 | 50.19 | -0.40 | -0.79% | 50.16 | 50.93 | 88351 | 44640.79 | 1.37% |
| 2025-08-13 | 50.95 | 50.59 | -0.35 | -0.69% | 50.53 | 51.08 | 72019 | 36494.64 | 1.12% |
| 2025-08-12 | 51.30 | 50.94 | -0.33 | -0.64% | 50.87 | 51.47 | 67597 | 34522.04 | 1.05% |
| 2025-08-11 | 51.15 | 51.27 | 0.17 | 0.33% | 50.91 | 51.36 | 46640 | 23859.58 | 0.73% |
| 2025-08-08 | 51.27 | 51.10 | -0.17 | -0.33% | 51.01 | 51.35 | 35346 | 18070.03 | 0.55% |
| 2025-08-07 | 51.30 | 51.27 | -0.03 | -0.06% | 51.10 | 51.39 | 40815 | 20906.00 | 0.63% |
| 2025-08-06 | 51.66 | 51.30 | -0.35 | -0.68% | 51.16 | 51.78 | 52907 | 27139.21 | 0.82% |
| 2025-08-05 | 51.53 | 51.65 | 0.12 | 0.23% | 51.22 | 51.66 | 43863 | 22550.27 | 0.68% |
| 2025-08-04 | 51.70 | 51.53 | -0.17 | -0.33% | 51.02 | 51.85 | 62337 | 32061.17 | 0.97% |
| 2025-08-01 | 51.60 | 51.70 | 0.10 | 0.19% | 51.40 | 52.54 | 90071 | 46774.12 | 1.40% |
| 2025-07-31 | 52.00 | 51.60 | -0.68 | -1.30% | 51.23 | 52.15 | 120478 | 62128.88 | 1.87% |
| 2025-07-30 | 50.40 | 52.28 | 1.88 | 3.73% | 50.26 | 52.39 | 164318 | 85009.02 | 2.56% |
| 2025-07-29 | 50.65 | 50.40 | -0.18 | -0.36% | 50.11 | 50.75 | 54998 | 27651.27 | 0.86% |
| 2025-07-28 | 50.78 | 50.58 | -0.40 | -0.78% | 50.35 | 51.05 | 59945 | 30385.04 | 0.93% |
| 2025-07-25 | 51.61 | 50.98 | -0.61 | -1.18% | 50.92 | 51.82 | 75112 | 38539.13 | 1.17% |
| 2025-07-24 | 50.99 | 51.59 | 0.60 | 1.18% | 50.80 | 51.79 | 88018 | 45208.75 | 1.37% |
| 2025-07-23 | 51.16 | 50.99 | -0.16 | -0.31% | 50.71 | 51.47 | 96851 | 49447.01 | 1.51% |
| 2025-07-22 | 49.60 | 51.15 | 1.55 | 3.13% | 49.50 | 51.20 | 167205 | 84539.04 | 2.60% |
| 2025-07-21 | 49.85 | 49.60 | -0.22 | -0.44% | 49.40 | 49.89 | 73513 | 36425.86 | 1.14% |
| 2025-07-18 | 49.59 | 49.82 | 0.24 | 0.48% | 49.50 | 49.88 | 56427 | 28040.27 | 0.88% |
| 2025-07-17 | 49.52 | 49.58 | 0.13 | 0.26% | 49.17 | 49.76 | 53775 | 26597.94 | 0.84% |
| 2025-07-16 | 49.04 | 49.45 | 0.41 | 0.84% | 49.04 | 49.75 | 90870 | 45019.54 | 1.41% |
| 2025-07-15 | 49.72 | 49.04 | -0.67 | -1.35% | 48.80 | 50.03 | 102237 | 50380.56 | 1.59% |
| 2025-07-14 | 50.57 | 49.71 | -0.84 | -1.66% | 49.65 | 50.77 | 104320 | 52201.10 | 1.62% |
| 2025-07-11 | 50.19 | 50.55 | 0.30 | 0.60% | 50.12 | 50.77 | 60014 | 30289.62 | 0.93% |
| 2025-07-10 | 51.00 | 50.25 | -0.75 | -1.47% | 50.12 | 51.05 | 96248 | 48468.31 | 1.49% |
| 2025-07-09 | 51.38 | 51.00 | -0.38 | -0.74% | 50.93 | 51.69 | 69179 | 35471.91 | 1.07% |
| 2025-07-08 | 51.28 | 51.38 | 0.10 | 0.20% | 51.03 | 51.42 | 45480 | 23313.12 | 0.71% |
| 2025-07-07 | 51.17 | 51.28 | 0.12 | 0.23% | 51.14 | 51.39 | 28836 | 14780.96 | 0.45% |
| 2025-07-04 | 51.03 | 51.16 | 0.06 | 0.12% | 50.89 | 51.31 | 34730 | 17740.23 | 0.54% |
| 2025-07-03 | 51.17 | 51.10 | -0.08 | -0.16% | 51.00 | 51.65 | 50133 | 25695.54 | 0.78% |
| 2025-07-02 | 51.71 | 51.18 | -0.54 | -1.04% | 51.02 | 51.82 | 63137 | 32339.90 | 0.98% |
| 2025-07-01 | 52.40 | 51.72 | -0.58 | -1.11% | 51.69 | 52.40 | 60734 | 31596.70 | 0.94% |
| 2025-06-30 | 52.59 | 52.30 | -0.26 | -0.49% | 52.13 | 52.69 | 45141 | 23611.41 | 0.70% |
深证大盘股票行情在线 K线走势图
东阿阿胶(000423)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
