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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 48.33 49.36 48.33 49.32 3.4M
2023-12-28 49.83 49.90 48.50 48.60 4.3M
2023-12-27 48.73 49.77 48.55 49.71 2.0M
2023-12-26 49.22 49.60 48.50 48.81 2.2M
2023-12-25 49.02 49.50 48.55 49.30 2.4M
2023-12-22 49.03 49.16 48.66 48.90 3.3M
2023-12-21 48.88 49.19 48.28 49.03 2.9M
2023-12-20 48.99 49.58 48.66 49.02 2.9M
2023-12-19 49.10 49.25 48.41 48.79 2.5M
2023-12-18 48.87 49.75 48.55 49.04 4.3M
2023-12-15 50.44 50.44 48.91 48.95 4.5M
2023-12-14 50.97 51.41 50.41 50.45 2.8M
2023-12-13 50.50 51.20 50.02 50.90 5.6M
2023-12-12 50.44 50.69 49.97 50.25 4.0M
2023-12-11 50.05 50.52 49.35 50.40 4.1M
2023-12-08 49.63 50.49 49.63 50.18 3.5M
2023-12-07 50.25 50.56 49.87 50.12 3.0M
2023-12-06 50.85 51.05 49.97 50.59 4.0M
2023-12-05 50.51 51.39 50.44 51.08 4.2M
2023-12-04 50.82 51.25 50.36 50.81 3.2M
2023-12-01 50.62 51.50 50.27 50.92 3.5M
2023-11-30 50.20 51.15 50.10 50.40 3.4M
2023-11-29 50.48 50.72 50.23 50.38 2.5M
2023-11-28 50.00 50.60 49.40 50.47 3.8M
2023-11-27 50.02 50.70 49.90 50.18 4.0M
2023-11-24 49.88 50.32 49.62 50.00 2.0M
2023-11-23 49.36 50.15 49.20 49.88 3.0M
2023-11-22 49.29 49.63 49.20 49.36 1.5M
2023-11-21 49.49 49.81 49.21 49.57 2.5M
2023-11-20 48.58 49.86 48.35 49.49 3.6M
2023-11-17 48.32 48.75 47.97 48.56 2.5M
2023-11-16 48.47 48.56 47.90 48.32 1.7M
2023-11-15 47.98 48.82 47.60 48.68 3.7M
2023-11-14 47.37 47.80 47.21 47.65 1.8M
2023-11-13 47.38 47.58 46.88 47.37 2.0M
2023-11-10 47.17 47.50 46.95 47.38 2.2M
2023-11-09 48.15 48.37 47.05 47.32 2.6M
2023-11-08 46.85 49.39 46.80 48.15 6.5M
2023-11-07 46.60 47.24 46.42 46.80 2.6M
2023-11-06 46.86 47.33 46.08 46.75 3.1M
2023-11-03 46.65 47.57 46.29 46.46 3.6M
2023-11-02 45.66 46.95 45.61 46.80 5.0M
2023-11-01 46.21 47.09 44.71 45.61 6.8M
2023-10-31 47.10 47.20 46.25 46.40 3.1M
2023-10-30 46.63 46.90 46.11 46.52 3.2M
2023-10-27 45.50 47.05 45.21 46.61 3.2M
2023-10-26 45.00 45.90 44.82 45.48 1.9M
2023-10-25 45.63 46.27 45.02 45.07 3.3M
2023-10-24 45.15 45.75 44.52 45.58 2.7M
2023-10-23 45.05 45.66 44.70 44.92 2.5M
2023-10-20 45.50 45.80 45.18 45.40 2.3M
2023-10-19 46.21 46.44 45.57 45.86 2.7M
2023-10-18 47.51 47.55 46.28 46.45 3.3M
2023-10-17 47.37 47.68 46.93 47.58 1.9M
2023-10-16 47.57 47.85 47.20 47.37 2.0M
2023-10-13 47.97 48.16 47.02 47.66 3.1M
2023-10-12 47.84 48.35 47.61 48.18 4.0M
2023-10-11 46.71 48.03 45.25 47.86 7.8M
2023-10-10 48.80 48.84 47.30 47.37 6.0M
2023-10-09 48.80 49.15 47.86 48.70 3.7M
2023-09-28 48.74 49.75 48.51 49.06 4.2M
2023-09-27 48.05 48.80 48.04 48.42 3.0M
2023-09-26 49.03 49.40 48.00 48.15 3.4M
2023-09-25 48.60 49.36 48.46 48.78 3.0M
2023-09-22 48.30 48.64 47.90 48.58 3.0M
2023-09-21 48.80 48.88 48.15 48.21 2.3M
2023-09-20 48.86 49.25 48.50 48.80 1.5M
2023-09-19 49.41 49.61 48.60 48.86 2.5M
2023-09-18 48.66 49.61 48.47 49.51 3.7M
2023-09-15 49.31 49.94 48.50 48.65 4.1M
2023-09-14 48.70 49.83 48.65 49.17 3.6M
2023-09-13 48.83 49.36 48.50 48.76 2.3M
2023-09-12 48.34 48.88 48.34 48.87 3.2M
2023-09-11 48.55 49.35 48.20 48.34 5.6M
2023-09-08 48.69 48.95 48.18 48.55 1.9M
2023-09-07 49.38 49.55 48.66 48.70 2.6M
2023-09-06 49.98 50.20 48.99 49.41 4.2M
2023-09-05 50.00 50.60 49.93 50.30 3.0M
2023-09-04 50.51 50.74 49.50 49.98 4.6M
2023-09-01 51.74 51.97 50.10 50.19 3.0M
2023-08-31 51.40 51.97 51.01 51.83 3.3M
2023-08-30 49.94 51.57 49.91 51.35 4.5M
2023-08-29 48.72 50.00 48.38 49.79 4.6M
2023-08-28 52.00 52.43 48.08 48.86 9.5M
2023-08-25 49.50 50.55 49.49 50.06 2.6M
2023-08-24 50.90 51.44 48.07 49.78 7.4M
2023-08-23 51.15 52.44 50.91 51.44 2.9M
2023-08-22 51.33 51.56 50.71 51.21 2.8M
2023-08-21 51.66 52.20 51.15 51.21 2.8M
2023-08-18 52.63 52.80 51.60 51.67 2.8M
2023-08-17 53.00 53.00 52.10 52.53 2.5M
2023-08-16 53.00 53.29 52.70 53.18 3.4M
2023-08-15 53.11 53.33 52.22 53.18 3.6M
2023-08-14 51.23 53.47 51.02 53.20 5.9M
2023-08-11 52.70 52.70 51.56 51.62 3.4M
2023-08-10 53.42 53.68 52.18 52.38 3.7M
2023-08-09 54.18 54.42 53.08 53.42 5.7M
2023-08-08 52.19 54.48 51.92 54.43 9.8M
2023-08-07 50.80 52.47 50.28 52.33 9.0M
2023-08-04 50.10 51.19 49.81 50.20 3.3M
2023-08-03 49.20 50.08 49.01 49.90 3.6M
2023-08-02 49.27 49.70 48.90 49.27 2.4M
2023-08-01 48.71 49.95 48.55 49.27 3.9M
2023-07-31 50.55 50.71 48.58 48.90 7.6M
2023-07-28 50.66 51.09 50.25 50.71 3.2M
2023-07-27 50.17 50.88 50.00 50.70 3.5M
2023-07-26 50.12 50.69 49.88 50.13 2.9M
2023-07-25 52.60 52.80 49.66 50.10 8.8M
2023-07-24 51.61 52.61 51.61 52.25 2.1M
2023-07-21 52.10 53.00 51.69 51.80 3.4M
2023-07-20 52.13 52.55 51.90 52.13 2.2M
2023-07-19 52.20 52.55 51.67 52.12 1.5M
2023-07-18 52.46 53.23 52.17 52.27 2.0M
2023-07-17 51.17 53.40 50.64 52.78 3.7M
2023-07-14 51.71 51.94 50.80 51.18 2.3M
2023-07-13 51.46 52.00 50.93 51.39 3.7M
2023-07-12 51.93 52.45 51.60 51.79 3.1M
2023-07-11 50.17 52.50 49.80 51.93 6.9M
2023-07-10 49.55 50.39 49.11 49.65 4.4M
2023-07-07 50.99 51.29 48.00 49.17 9.1M
2023-07-06 49.38 49.92 48.74 48.86 3.2M
2023-07-05 50.07 50.29 48.75 49.45 3.1M
2023-07-04 50.02 50.50 49.68 49.87 4.1M
2023-07-03 53.46 53.46 49.58 50.02 9.7M
2023-06-30 53.62 54.09 52.81 53.45 7.7M
2023-06-29 48.80 53.72 48.70 53.62 13.2M
2023-06-28 47.79 48.91 47.71 48.84 5.3M
2023-06-27 46.78 47.95 46.34 47.75 3.8M
2023-06-26 46.99 47.40 46.22 46.63 3.9M
2023-06-21 47.75 47.80 46.83 47.20 4.1M
2023-06-20 49.50 49.66 48.17 48.43 5.1M
2023-06-19 49.27 50.39 48.93 49.50 4.2M
2023-06-16 49.36 50.01 48.88 49.07 5.2M
2023-06-15 49.64 50.46 49.02 49.54 4.6M
2023-06-14 48.40 50.07 48.01 49.39 6.0M
2023-06-13 48.47 49.00 48.18 48.50 5.8M
2023-06-12 51.39 51.48 47.96 48.45 12.1M
2023-06-09 50.90 51.80 50.50 51.48 9.5M
2023-06-08 51.57 51.57 49.98 51.00 5.8M
2023-06-07 51.44 52.10 50.90 51.29 3.5M
2023-06-06 52.84 52.90 51.13 51.24 4.9M
2023-06-05 50.09 52.88 49.97 52.45 8.5M
2023-06-02 49.55 51.10 49.35 50.10 6.5M
2023-06-01 49.37 50.57 48.98 49.29 4.5M
2023-05-31 49.18 50.40 48.96 49.37 4.4M
2023-05-30 49.59 49.79 48.65 49.21 4.4M
2023-05-29 49.01 50.00 48.83 49.37 5.7M
2023-05-26 47.86 49.87 47.50 49.01 5.0M
2023-05-25 48.01 48.16 47.06 47.92 2.9M
2023-05-24 49.11 49.12 47.02 48.00 5.7M
2023-05-23 49.50 50.10 49.26 49.33 2.5M
2023-05-22 50.70 51.44 49.30 49.49 4.7M
2023-05-19 48.78 50.95 48.36 50.72 5.8M
2023-05-18 48.88 49.83 48.53 48.73 3.9M
2023-05-17 48.89 48.95 48.08 48.88 3.0M
2023-05-16 49.48 49.62 47.96 48.52 6.8M
2023-05-15 51.04 51.18 48.11 49.35 7.0M
2023-05-12 49.77 51.38 49.10 50.92 5.9M
2023-05-11 51.40 52.50 49.17 49.40 7.1M
2023-05-10 51.42 51.86 50.47 51.50 4.0M
2023-05-09 52.58 53.45 51.40 51.55 5.5M
2023-05-08 54.49 55.68 52.30 52.46 7.1M
2023-05-05 53.30 53.69 52.21 52.80 4.2M
2023-05-04 51.41 54.16 51.23 53.28 6.4M
2023-04-28 51.36 52.19 50.24 51.47 4.8M
2023-04-27 48.49 51.80 48.25 51.40 8.2M
2023-04-26 51.10 51.53 47.78 49.09 10.8M
2023-04-25 49.96 50.31 48.79 50.00 7.8M
2023-04-24 50.25 50.99 49.36 49.80 4.9M
2023-04-21 50.90 51.21 50.05 50.25 5.3M
2023-04-20 51.56 51.56 50.22 50.60 6.3M
2023-04-19 51.75 51.85 50.89 51.56 4.5M
2023-04-18 51.67 52.08 50.50 51.51 6.0M
2023-04-17 52.08 52.65 51.31 51.98 4.9M
2023-04-14 53.50 53.64 51.66 51.87 5.8M
2023-04-13 53.59 54.93 51.26 53.92 11.6M
2023-04-12 52.69 53.08 52.01 52.42 4.3M
2023-04-11 52.33 52.88 51.20 52.49 7.4M
2023-04-10 52.36 53.00 51.22 51.77 7.0M
2023-04-07 53.50 54.24 51.73 52.35 5.7M
2023-04-06 54.07 55.00 52.80 53.30 8.6M
2023-04-04 52.76 55.15 52.50 54.71 10.6M
2023-04-03 53.00 54.19 51.71 52.76 8.6M
2023-03-31 52.07 53.27 51.62 52.99 8.2M
2023-03-30 51.80 52.20 50.86 52.01 6.8M
2023-03-29 48.78 53.29 48.40 51.85 16.0M
2023-03-28 46.30 49.11 46.30 48.87 11.3M
2023-03-27 45.50 47.55 45.20 46.59 10.0M
2023-03-24 46.40 46.40 45.05 45.30 6.0M
2023-03-23 45.49 45.89 44.90 45.71 4.1M
2023-03-22 45.76 46.50 45.00 45.18 5.2M
2023-03-21 44.90 46.49 44.89 45.75 6.2M
2023-03-20 45.20 46.65 44.70 44.89 11.3M
2023-03-17 49.25 49.45 44.85 45.33 16.2M
2023-03-16 47.55 50.13 47.39 49.01 10.3M
2023-03-15 47.44 48.57 47.21 47.57 4.3M
2023-03-14 47.17 48.09 46.86 47.15 3.4M
2023-03-13 46.80 48.40 46.37 47.85 5.8M
2023-03-10 47.29 47.66 46.83 47.17 2.8M
2023-03-09 47.49 47.88 46.72 47.42 3.2M
2023-03-08 47.60 47.78 46.90 47.20 5.2M
2023-03-07 48.58 49.25 47.59 47.75 5.0M
2023-03-06 47.35 49.16 47.08 48.55 6.8M
2023-03-03 47.50 47.77 46.91 47.30 3.3M
2023-03-02 48.10 48.20 47.28 47.50 3.5M
2023-03-01 47.86 48.48 47.33 48.18 4.0M
2023-02-28 48.07 48.48 47.41 47.83 5.7M
2023-02-27 48.90 49.05 47.83 48.07 6.7M
2023-02-24 49.15 49.45 48.40 48.84 5.8M
2023-02-23 48.75 49.10 48.23 48.84 4.7M
2023-02-22 47.81 49.22 47.68 48.48 7.5M
2023-02-21 47.00 48.24 46.81 47.98 8.0M
2023-02-20 45.58 47.25 45.58 47.10 6.5M
2023-02-17 45.06 46.05 44.92 45.46 5.2M
2023-02-16 45.59 46.10 44.78 44.90 4.8M
2023-02-15 45.34 45.99 45.00 45.60 5.3M
2023-02-14 46.50 46.60 44.85 45.43 9.1M
2023-02-13 45.78 47.08 45.78 46.49 5.8M
2023-02-10 45.76 46.32 45.51 46.00 3.9M
2023-02-09 45.75 46.08 45.00 45.87 4.8M
2023-02-08 45.80 46.78 45.57 45.89 4.2M
2023-02-07 45.20 46.26 44.88 45.92 6.2M
2023-02-06 45.12 45.96 44.50 45.20 6.7M
2023-02-03 45.42 46.12 44.90 45.13 5.1M
2023-02-02 43.90 46.11 43.79 45.67 9.1M
2023-02-01 43.99 44.35 43.50 43.90 5.6M
2023-01-31 44.44 45.08 43.80 43.99 8.7M
2023-01-30 44.11 44.66 42.95 43.11 6.4M
2023-01-20 44.60 44.66 43.70 44.04 3.9M
2023-01-19 41.74 44.55 41.51 44.03 7.7M
2023-01-18 41.79 42.04 41.40 41.73 2.6M
2023-01-17 42.79 42.79 41.17 41.44 5.8M
2023-01-16 42.85 43.59 41.90 42.75 5.4M
2023-01-13 42.40 43.14 42.11 42.80 4.8M
2023-01-12 40.86 42.95 40.53 42.41 7.4M
2023-01-11 40.90 41.20 40.55 40.66 2.7M
2023-01-10 40.47 41.35 40.00 40.83 4.7M
2023-01-09 39.79 40.80 39.53 40.55 4.5M
2023-01-06 40.08 40.21 39.17 39.78 5.0M
2023-01-05 40.44 41.07 39.85 40.20 6.2M
2023-01-04 40.48 40.78 40.04 40.56 2.9M
2023-01-03 40.68 41.50 40.22 40.47 4.5M