东阿阿胶

000423
🏛️ 中国 →
47.40
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 47.31 47.60 47.29 47.45 395.0K
09:35 47.43 47.51 47.32 47.45 143.7K
09:40 47.47 47.56 47.40 47.55 148.9K
09:45 47.55 47.84 47.54 47.70 376.2K
09:50 47.73 47.78 47.60 47.60 176.9K
09:55 47.61 47.67 47.53 47.66 98.5K
10:00 47.66 47.96 47.63 47.91 391.4K
10:05 47.96 48.09 47.90 47.99 581.5K
10:10 47.99 48.00 47.88 47.89 128.7K
10:15 47.90 48.02 47.90 47.95 207.8K
10:20 47.98 47.99 47.92 47.96 115.7K
10:25 47.95 47.97 47.92 47.94 100.3K
10:30 47.94 47.96 47.92 47.95 55.5K
10:35 47.95 48.04 47.92 48.01 196.9K
10:40 48.01 48.02 47.99 48.00 75.7K
10:45 48.00 48.00 47.96 47.97 41.9K
10:50 47.97 47.97 47.91 47.91 62.4K
10:55 47.91 47.91 47.81 47.87 65.0K
11:00 47.90 47.91 47.88 47.90 32.0K
11:05 47.89 47.93 47.89 47.89 34.6K
11:10 47.89 47.92 47.89 47.92 17.0K
11:15 47.92 47.92 47.89 47.89 24.4K
11:20 47.89 47.95 47.88 47.95 61.9K
11:25 47.95 47.96 47.92 47.94 82.7K
13:00 47.97 47.97 47.89 47.93 100.7K
13:05 47.93 47.96 47.90 47.93 91.7K
13:10 47.93 48.01 47.92 48.01 211.3K
13:15 48.00 48.00 47.96 47.98 41.3K
13:20 47.98 48.00 47.95 47.96 29.3K
13:25 47.96 47.97 47.93 47.95 48.3K
13:30 47.96 47.96 47.90 47.95 105.9K
13:35 47.96 48.06 47.95 48.03 285.1K
13:40 48.03 48.12 48.00 48.10 381.8K
13:45 48.10 48.10 48.05 48.07 78.1K
13:50 48.07 48.08 48.00 48.03 73.1K
13:55 48.02 48.04 47.78 47.80 402.9K
14:00 47.80 47.86 47.60 47.68 520.4K
14:05 47.72 47.72 47.59 47.67 214.9K
14:10 47.66 47.70 47.55 47.55 228.6K
14:15 47.57 47.62 47.52 47.52 191.0K
14:20 47.56 47.60 47.51 47.59 260.5K
14:25 47.60 47.60 47.50 47.56 189.3K
14:30 47.51 47.55 47.50 47.51 241.0K
14:35 47.50 47.53 47.40 47.50 318.0K
14:40 47.42 47.51 47.42 47.43 284.3K
14:45 47.43 47.51 47.42 47.51 318.0K
14:50 47.50 47.61 47.50 47.59 148.8K
14:55 47.58 47.59 47.46 47.58 80.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 47.70 47.71 47.21 47.40 5.5M
2025-09-29 47.50 47.85 47.01 47.70 6.0M
2025-09-26 47.32 48.12 47.20 47.58 8.5M
2025-09-25 47.90 47.90 47.34 47.37 7.7M
2025-09-24 46.85 48.25 46.83 48.10 10.2M
2025-09-23 47.21 47.32 46.09 46.84 10.2M
2025-09-22 47.70 47.89 47.15 47.20 6.2M
2025-09-19 47.46 47.85 47.02 47.83 7.9M
2025-09-18 47.70 47.98 47.30 47.53 10.5M
2025-09-17 47.72 47.81 47.40 47.62 8.9M
2025-09-16 48.05 48.18 47.55 47.71 9.0M
2025-09-15 48.66 48.66 48.02 48.05 10.1M
2025-09-12 49.07 49.10 48.61 48.68 8.9M
2025-09-11 49.00 49.06 48.60 49.06 7.6M
2025-09-10 49.27 49.27 48.90 48.92 6.8M
2025-09-09 49.69 49.70 49.02 49.32 7.6M
2025-09-08 49.17 49.77 49.02 49.71 6.6M
2025-09-05 48.96 49.29 48.82 49.17 4.8M
2025-09-04 49.35 49.48 48.54 48.96 7.6M
2025-09-03 50.40 50.40 49.13 49.25 10.5M
2025-09-02 51.84 52.03 51.35 51.60 9.4M
2025-09-01 51.89 52.38 51.51 51.83 12.1M
2025-08-29 50.84 51.89 50.84 51.88 11.7M
2025-08-28 51.30 51.56 50.16 50.88 11.7M
2025-08-27 52.25 52.75 51.18 51.20 13.2M
2025-08-26 52.45 52.51 51.87 51.95 11.2M
2025-08-25 52.81 53.10 52.21 52.43 16.6M
2025-08-22 52.55 52.97 51.69 52.17 20.6M
2025-08-21 50.89 51.76 50.88 51.13 13.6M
2025-08-20 50.55 50.88 50.30 50.81 6.6M
2025-08-19 50.42 51.10 50.30 50.68 7.6M
2025-08-18 50.49 50.64 50.10 50.40 8.8M
2025-08-15 50.15 50.40 49.98 50.33 5.7M
2025-08-14 50.62 50.93 50.16 50.19 8.8M
2025-08-13 50.95 51.08 50.53 50.59 7.2M
2025-08-12 51.30 51.47 50.87 50.94 6.8M
2025-08-11 51.15 51.36 50.91 51.27 4.7M
2025-08-08 51.27 51.35 51.01 51.10 3.5M
2025-08-07 51.30 51.39 51.10 51.27 4.1M
2025-08-06 51.66 51.78 51.16 51.30 5.3M
2025-08-05 51.53 51.66 51.22 51.65 4.4M
2025-08-04 51.70 51.85 51.02 51.53 6.2M
2025-08-01 51.60 52.54 51.40 51.70 9.0M
2025-07-31 52.00 52.15 51.23 51.60 12.0M
2025-07-30 50.40 52.39 50.26 52.28 16.4M
2025-07-29 50.65 50.75 50.11 50.40 5.5M
2025-07-28 50.78 51.05 50.35 50.58 6.0M
2025-07-25 51.61 51.82 50.92 50.98 7.5M
2025-07-24 50.99 51.79 50.80 51.59 8.8M
2025-07-23 51.16 51.47 50.71 50.99 9.7M
2025-07-22 49.60 51.20 49.50 51.15 16.7M
2025-07-21 49.85 49.89 49.40 49.60 7.4M
2025-07-18 49.59 49.88 49.50 49.82 5.6M
2025-07-17 49.52 49.76 49.17 49.58 5.4M
2025-07-16 49.04 49.75 49.04 49.45 9.1M
2025-07-15 49.72 50.03 48.80 49.04 10.2M
2025-07-14 50.57 50.77 49.65 49.71 10.4M
2025-07-11 50.19 50.77 50.12 50.55 6.0M
2025-07-10 51.00 51.05 50.12 50.25 9.6M
2025-07-09 51.38 51.69 50.93 51.00 6.9M
2025-07-08 51.28 51.42 51.03 51.38 4.5M
2025-07-07 51.17 51.39 51.14 51.28 2.9M
2025-07-04 51.03 51.31 50.89 51.16 3.5M
2025-07-03 51.17 51.65 51.00 51.10 5.0M
2025-07-02 51.71 51.82 51.02 51.18 6.3M
2025-07-01 52.40 52.40 51.69 51.72 6.1M
2025-06-30 52.59 52.69 52.13 52.30 4.5M
2025-06-27 52.30 53.09 52.28 52.56 5.0M
2025-06-26 52.41 52.83 52.15 52.25 4.9M
2025-06-25 52.65 52.77 52.05 52.27 5.1M
2025-06-24 52.16 52.65 52.10 52.60 4.2M
2025-06-23 52.17 52.45 51.60 51.95 4.0M
2025-06-20 52.09 52.40 52.03 52.29 3.3M
2025-06-19 52.40 52.55 51.96 52.09 4.3M
2025-06-18 52.50 52.75 52.38 52.38 3.2M
2025-06-17 53.00 53.55 52.24 52.45 5.4M
2025-06-16 53.55 53.87 52.87 52.94 7.3M
2025-06-13 53.60 54.32 53.10 53.88 9.1M
2025-06-12 55.11 55.30 53.58 53.74 10.1M
2025-06-11 54.74 55.80 54.65 55.10 7.4M
2025-06-10 55.15 55.25 54.62 54.70 4.5M
2025-06-09 54.92 55.37 54.66 55.02 4.6M
2025-06-06 54.64 55.11 54.57 54.93 4.7M
2025-06-05 54.38 54.94 53.51 54.60 6.0M
2025-06-04 55.49 55.58 55.12 55.30 4.5M
2025-06-03 54.60 55.60 54.40 55.49 6.4M
2025-05-30 55.21 55.55 54.77 54.81 4.4M
2025-05-29 54.89 55.21 54.62 55.06 3.7M
2025-05-28 55.25 55.30 54.41 54.90 5.8M
2025-05-27 55.07 55.73 54.84 55.37 4.4M
2025-05-26 56.00 56.09 54.82 54.93 5.8M
2025-05-23 56.40 56.88 56.01 56.02 3.6M
2025-05-22 56.68 57.06 56.21 56.36 4.5M
2025-05-21 56.89 57.54 56.62 56.78 5.5M
2025-05-20 56.33 57.06 56.31 56.91 3.9M
2025-05-19 56.79 57.46 56.11 56.31 6.5M
2025-05-16 55.85 56.92 55.84 56.79 7.6M
2025-05-15 55.72 56.14 55.50 55.95 6.0M
2025-05-14 55.47 55.96 55.08 55.80 6.4M
2025-05-13 55.73 55.78 55.37 55.51 5.7M
2025-05-12 55.89 55.94 55.20 55.64 6.0M
2025-05-09 55.43 56.10 54.88 55.76 8.2M
2025-05-08 55.01 55.42 54.74 55.28 6.4M
2025-05-07 54.50 55.33 54.50 55.13 9.4M
2025-05-06 54.66 54.80 54.12 54.20 10.6M
2025-04-30 54.36 55.09 53.94 54.41 11.9M
2025-04-29 55.50 55.60 53.50 54.00 17.2M
2025-04-28 59.43 59.43 55.11 55.11 28.5M
2025-04-25 63.12 63.34 61.00 61.23 6.4M
2025-04-24 61.80 63.62 61.60 63.10 4.3M
2025-04-23 62.85 63.20 61.25 61.71 5.0M
2025-04-22 62.80 64.08 62.67 62.95 4.6M
2025-04-21 62.33 63.18 62.02 62.86 2.5M
2025-04-18 63.24 63.63 62.37 62.50 2.6M
2025-04-17 62.80 63.85 62.80 63.30 3.6M
2025-04-16 62.86 63.55 62.37 63.22 5.1M
2025-04-15 61.54 63.20 60.81 62.93 6.1M
2025-04-14 61.04 62.69 60.95 61.38 6.0M
2025-04-11 62.27 63.40 61.40 61.60 6.2M
2025-04-10 62.20 62.77 61.05 62.35 5.9M
2025-04-09 60.98 62.40 59.95 62.03 8.0M
2025-04-08 60.94 61.64 60.18 61.09 8.8M
2025-04-07 61.20 62.88 58.17 60.96 13.3M
2025-04-03 61.01 62.80 60.68 62.58 6.2M
2025-04-02 61.61 61.71 61.06 61.28 3.5M
2025-04-01 60.41 61.88 59.75 61.81 7.8M
2025-03-31 59.81 61.08 59.80 60.45 6.0M
2025-03-28 60.31 60.65 59.71 60.11 3.0M
2025-03-27 59.65 60.60 59.49 60.48 4.1M
2025-03-26 59.88 59.99 59.23 59.60 2.9M
2025-03-25 60.65 61.30 59.60 59.88 5.7M
2025-03-24 58.81 61.24 58.66 60.72 11.4M
2025-03-21 59.21 60.00 58.71 58.96 7.4M
2025-03-20 58.29 59.21 58.20 58.94 6.3M
2025-03-19 58.74 59.71 57.97 58.18 5.5M
2025-03-18 59.19 60.10 58.13 58.26 4.9M
2025-03-17 59.53 59.61 58.64 58.72 4.2M
2025-03-14 58.51 59.48 58.43 59.45 5.4M
2025-03-13 57.89 58.97 57.78 58.69 4.7M
2025-03-12 57.75 58.39 57.55 57.85 3.7M
2025-03-11 56.60 58.27 56.13 57.96 5.5M
2025-03-10 56.73 57.07 56.19 57.02 4.0M
2025-03-07 56.11 57.15 55.92 56.86 4.5M
2025-03-06 56.68 56.77 55.70 56.27 5.9M
2025-03-05 57.74 57.97 56.45 56.64 4.9M
2025-03-04 57.32 58.30 56.92 57.89 5.5M
2025-03-03 56.44 58.49 56.43 57.32 8.5M
2025-02-28 54.65 57.18 54.43 56.44 14.4M
2025-02-27 53.68 54.73 53.32 54.65 8.8M
2025-02-26 54.50 54.75 53.56 53.82 7.5M
2025-02-25 55.12 55.12 54.23 54.45 7.8M
2025-02-24 56.02 56.79 55.20 55.31 8.5M
2025-02-21 57.39 57.80 55.65 55.99 11.6M
2025-02-20 58.45 58.95 57.61 57.64 5.5M
2025-02-19 58.60 58.82 58.01 58.76 4.5M
2025-02-18 58.88 59.48 58.52 58.70 3.9M
2025-02-17 60.07 60.22 58.11 58.88 7.9M
2025-02-14 59.53 61.30 59.52 60.05 7.5M
2025-02-13 58.70 59.89 58.57 59.80 5.8M
2025-02-12 58.36 58.99 58.10 58.87 4.1M
2025-02-11 58.65 58.86 58.24 58.36 3.8M
2025-02-10 59.85 59.85 58.60 58.65 6.3M
2025-02-07 59.81 60.59 59.56 59.92 5.1M
2025-02-06 60.01 60.85 59.32 59.81 6.3M
2025-02-05 60.88 61.05 60.32 60.35 4.0M
2025-01-27 59.80 61.09 59.80 60.70 4.9M
2025-01-24 60.19 60.30 59.00 59.70 6.8M
2025-01-23 61.31 61.70 60.29 60.29 5.1M
2025-01-22 61.71 62.06 60.05 61.27 4.9M
2025-01-21 60.71 61.94 60.39 61.89 5.2M
2025-01-20 62.80 63.57 59.89 60.78 10.9M
2025-01-17 61.71 62.99 61.55 62.80 2.9M
2025-01-16 62.06 62.99 61.70 62.01 3.5M
2025-01-15 61.73 62.65 61.31 61.97 4.5M
2025-01-14 60.85 62.17 60.40 61.92 4.1M
2025-01-13 61.78 63.20 60.25 60.85 5.4M
2025-01-10 61.82 62.38 61.42 61.95 3.3M
2025-01-09 61.95 63.17 61.51 61.75 4.9M
2025-01-08 60.47 62.35 60.38 62.01 6.0M
2025-01-07 60.74 60.74 59.70 60.42 3.5M
2025-01-06 60.50 61.17 59.90 60.79 5.4M
2025-01-03 61.92 62.26 60.50 60.77 6.2M
2025-01-02 62.88 63.37 61.50 62.00 7.1M