东阿阿胶（000423）历史行情

以下为东阿阿胶近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	45.260	45.950	46.120	45.260	0.710	1.569%	434.08万	1.99亿	0.680%
2026-10-01	45.260	45.950	46.120	45.260	0.710	1.569%	434.08万	1.99亿	0.680%
2026-09-30	45.260	45.950	46.120	45.260	0.710	1.569%	4.34万	0.00亿	0.000%
2026-09-29	45.210	45.240	45.410	44.990	-0.040	-0.088%	3.46万	0.00亿	0.000%
2026-09-28	45.150	45.280	45.380	45.050	0.130	0.288%	3.65万	0.00亿	0.000%
2026-09-27	46.080	45.150	46.150	45.120	-0.900	-1.954%	480.35万	2.18亿	0.752%
2026-09-24	46.080	45.150	46.150	45.120	-0.900	-1.954%	4.80万	0.00亿	0.000%
2026-09-23	45.700	46.050	46.440	45.540	0.300	0.656%	5.41万	0.00亿	0.000%
2026-09-22	45.650	45.750	45.930	45.400	0.150	0.329%	4.21万	0.00亿	0.000%
2026-09-21	45.310	45.600	45.750	45.000	0.340	0.751%	5.26万	0.00亿	0.000%
2026-09-18	45.650	45.260	45.850	45.210	-0.310	-0.680%	5.16万	0.00亿	0.000%
2026-09-17	45.790	45.570	46.150	45.500	-0.430	-0.935%	4.56万	0.00亿	0.000%
2026-09-16	46.300	46.000	46.480	45.850	-0.110	-0.239%	4.08万	0.00亿	0.000%
2026-09-15	46.330	46.110	46.670	46.070	-0.360	-0.775%	3.31万	0.00亿	0.000%
2026-09-14	45.750	46.470	46.480	45.580	0.630	1.374%	5.30万	0.00亿	0.000%
2026-09-11	46.090	45.840	46.120	45.490	-0.280	-0.607%	5.44万	0.00亿	0.000%
2026-09-10	46.600	46.120	46.700	46.040	-0.590	-1.263%	5.28万	0.00亿	0.000%
2026-09-09	46.800	46.710	46.950	46.510	-0.160	-0.341%	3.56万	0.00亿	0.000%
2026-09-08	47.270	46.870	47.470	46.810	-0.390	-0.825%	5.43万	0.00亿	0.000%
2026-09-07	48.400	47.260	48.890	47.150	-1.290	-2.657%	7.35万	0.00亿	0.000%
2026-09-04	47.570	48.550	48.780	47.380	0.980	2.060%	5.48万	0.00亿	0.000%
2026-09-03	47.420	47.570	47.980	47.320	0.150	0.316%	3.37万	0.00亿	0.000%
2026-09-02	47.770	47.420	47.770	47.150	-0.170	-0.357%	3.66万	0.00亿	0.000%
2026-09-01	47.780	47.590	48.130	47.450	0.000	0.000%	5.11万	0.00亿	0.000%
2026-08-31	48.000	47.590	48.080	47.280	-0.186	-0.389%	5.20万	0.00亿	0.000%
2026-08-28	47.556	47.776	47.886	47.276	0.130	0.273%	4.69万	0.00亿	0.000%
2026-08-27	47.456	47.646	47.756	47.066	0.190	0.400%	4.72万	0.00亿	0.000%
2026-08-26	47.546	47.456	47.906	47.366	-0.090	-0.189%	4.86万	0.00亿	0.000%
2026-08-25	46.836	47.546	47.716	46.836	0.890	1.908%	6.88万	0.00亿	0.000%
2026-08-24	46.266	46.656	47.016	45.856	-0.350	-0.745%	9.21万	0.00亿	0.000%
2026-08-21	48.656	47.006	49.256	46.836	-3.250	-6.467%	20.18万	0.00亿	0.000%
2026-08-20	50.536	50.256	51.376	50.086	-0.140	-0.278%	4.64万	0.00亿	0.000%
2026-08-19	50.256	50.396	51.186	50.176	0.250	0.499%	5.27万	0.00亿	0.000%
2026-08-18	50.106	50.146	50.776	49.756	-0.010	-0.020%	4.26万	0.00亿	0.000%
2026-08-17	50.456	50.156	50.826	49.916	-0.420	-0.830%	5.48万	0.00亿	0.000%
2026-08-14	51.196	50.576	52.036	50.506	-0.760	-1.480%	4.43万	0.00亿	0.000%
2026-08-13	51.456	51.336	51.846	50.986	-0.290	-0.562%	5.51万	0.00亿	0.000%
2026-08-12	52.276	51.626	52.656	51.486	-0.650	-1.243%	4.20万	0.00亿	0.000%
2026-08-11	52.256	52.276	53.426	52.126	-0.440	-0.835%	4.94万	0.00亿	0.000%
2026-08-10	52.036	52.716	53.586	51.426	0.660	1.268%	6.70万	0.00亿	0.000%
2026-08-07	52.296	52.056	52.516	51.666	-0.450	-0.857%	5.51万	0.00亿	0.000%
2026-08-06	52.886	52.506	53.496	52.246	-0.400	-0.756%	5.46万	0.00亿	0.000%
2026-08-05	53.256	52.906	53.756	52.076	-0.350	-0.657%	8.61万	0.00亿	0.000%
2026-08-04	54.156	53.256	54.256	53.206	-0.800	-1.480%	6.69万	0.00亿	0.000%
2026-08-03	53.356	54.056	54.946	53.356	0.780	1.464%	7.54万	0.00亿	0.000%
2026-07-31	52.656	53.276	54.626	52.256	-0.620	-1.150%	10.13万	0.00亿	0.000%
2026-07-30	52.456	53.896	54.346	52.216	1.440	2.745%	11.31万	0.00亿	0.000%
2026-07-29	50.656	52.456	52.756	50.506	1.800	3.553%	9.84万	0.00亿	0.000%
2026-07-28	50.356	50.656	50.836	49.876	0.200	0.396%	4.95万	0.00亿	0.000%
2026-07-27	49.306	50.456	50.636	48.896	0.920	1.857%	5.75万	0.00亿	0.000%
2026-07-24	50.016	49.536	50.576	49.536	-0.400	-0.801%	4.10万	0.00亿	0.000%
2026-07-23	49.946	49.936	50.456	49.606	-0.160	-0.319%	4.27万	0.00亿	0.000%
2026-07-22	49.606	50.096	50.116	48.866	0.390	0.785%	6.70万	0.00亿	0.000%
2026-07-21	49.056	49.706	51.816	48.856	0.390	0.791%	11.32万	0.00亿	0.000%
2026-07-20	48.796	49.316	49.606	48.416	0.530	1.086%	10.05万	0.00亿	0.000%
2026-07-17	49.876	48.786	50.446	48.786	-1.270	-2.537%	8.92万	0.00亿	0.000%
2026-07-16	48.516	50.056	50.446	48.176	1.350	2.772%	7.97万	0.00亿	0.000%
2026-07-15	47.536	48.706	48.896	47.456	0.980	2.053%	5.16万	0.00亿	0.000%
2026-07-14	47.236	47.726	48.526	46.956	0.340	0.718%	6.66万	0.00亿	0.000%
2026-07-13	45.656	47.386	47.416	45.356	1.940	4.269%	7.46万	0.00亿	0.000%
2026-07-10	45.306	45.446	45.806	44.716	-0.010	-0.022%	4.03万	0.00亿	0.000%
2026-07-09	45.286	45.456	45.906	44.806	-0.190	-0.416%	3.12万	0.00亿	0.000%
2026-07-08	45.476	45.646	46.156	44.846	0.070	0.154%	3.51万	0.00亿	0.000%
2026-07-07	46.256	45.576	46.256	45.356	-0.620	-1.342%	3.76万	0.00亿	0.000%
2026-07-06	45.456	46.196	46.656	45.116	0.450	0.984%	4.45万	0.00亿	0.000%
2026-07-03	45.706	45.746	46.206	45.456	-0.010	-0.022%	3.19万	0.00亿	0.000%
2026-07-02	44.856	45.756	46.226	44.656	1.060	2.372%	5.15万	0.00亿	0.000%
2026-07-01	44.026	44.696	44.826	43.096	0.680	1.545%	4.30万	0.00亿	0.000%
2026-06-30	44.256	44.016	44.796	43.556	-0.440	-0.990%	4.49万	0.00亿	0.000%
2026-06-29	42.046	44.456	44.526	41.536	2.320	5.506%	7.31万	0.00亿	0.000%
2026-06-26	42.646	42.136	42.816	41.666	-0.250	-0.590%	4.45万	0.00亿	0.000%
2026-06-25	42.876	42.386	43.656	42.066	-0.600	-1.396%	6.01万	0.00亿	0.000%
2026-06-24	44.166	42.986	44.346	42.976	-0.970	-2.207%	3.98万	0.00亿	0.000%
2026-06-23	43.856	43.956	44.606	43.686	0.000	0.000%	5.61万	0.00亿	0.000%
2026-06-22	44.326	43.956	44.476	42.856	-0.380	-0.857%	7.21万	0.00亿	0.000%
2026-06-18	45.686	44.336	45.956	44.156	-1.640	-3.567%	8.37万	0.00亿	0.000%
2026-06-17	46.836	45.976	46.856	45.976	-0.650	-1.394%	3.38万	0.00亿	0.000%
2026-06-16	47.506	46.626	47.836	46.516	-1.080	-2.264%	4.90万	0.00亿	0.000%
2026-06-15	49.156	47.706	49.206	47.236	-1.430	-2.910%	9.24万	0.00亿	0.000%
2026-06-12	48.666	49.136	49.246	48.106	0.450	0.924%	6.25万	0.00亿	0.000%
2026-06-11	48.496	48.686	48.956	48.376	-0.110	-0.225%	3.16万	0.00亿	0.000%
2026-06-10	47.736	48.796	48.976	47.676	1.060	2.221%	4.66万	0.00亿	0.000%
2026-06-09	47.506	47.736	47.906	47.376	-0.020	-0.042%	3.76万	0.00亿	0.000%
2026-06-08	49.626	47.756	49.626	47.356	-0.500	-1.036%	6.54万	0.00亿	0.000%
2026-06-05	47.246	48.256	48.876	47.156	1.000	2.116%	7.37万	0.00亿	0.000%
2026-06-04	48.026	47.256	48.346	47.056	-0.720	-1.501%	3.27万	0.00亿	0.000%
2026-06-03	49.036	47.976	49.036	47.686	-1.050	-2.142%	4.41万	0.00亿	0.000%
2026-06-02	48.586	49.026	49.636	48.476	0.650	1.344%	8.17万	0.00亿	0.000%
2026-06-01	48.456	48.376	48.656	47.486	-0.270	-0.555%	7.47万	0.00亿	0.000%
2026-05-29	47.516	48.646	49.126	47.366	1.130	2.378%	5.80万	0.00亿	0.000%
2026-05-28	47.796	47.516	47.936	47.056	-0.370	-0.773%	6.03万	0.00亿	0.000%
2026-05-27	46.826	47.886	47.986	46.606	0.840	1.785%	6.07万	0.00亿	0.000%
2026-05-26	46.826	47.046	47.376	46.466	0.180	0.384%	5.33万	0.00亿	0.000%
2026-05-25	46.656	46.866	47.196	45.876	0.121	0.259%	5.04万	0.00亿	0.000%
2026-05-22	46.905	46.745	47.025	46.175	-0.130	-0.277%	5.14万	0.00亿	0.000%
2026-05-21	47.835	46.875	48.425	46.755	-0.950	-1.986%	5.63万	0.00亿	0.000%
2026-05-20	48.065	47.825	48.145	47.585	-0.200	-0.416%	3.58万	0.00亿	0.000%
2026-05-19	48.145	48.025	48.645	47.955	0.060	0.125%	3.77万	0.00亿	0.000%
2026-05-18	49.485	47.965	49.785	47.795	-1.520	-3.072%	6.15万	0.00亿	0.000%
2026-05-15	50.275	49.485	50.615	49.265	-0.940	-1.864%	5.55万	0.00亿	0.000%
2026-05-14	49.965	50.425	51.205	49.725	0.400	0.800%	7.25万	0.00亿	0.000%
2026-05-13	50.295	50.025	50.755	49.645	-0.380	-0.754%	6.83万	0.00亿	0.000%
2026-05-12	51.055	50.405	51.305	50.235	-0.700	-1.370%	5.73万	0.00亿	0.000%
2026-05-11	50.725	51.105	51.435	50.285	0.220	0.432%	5.87万	0.00亿	0.000%
2026-05-08	50.475	50.885	51.675	50.475	0.250	0.494%	5.70万	0.00亿	0.000%
2026-05-07	50.375	50.635	50.965	50.225	0.260	0.516%	5.24万	0.00亿	0.000%
2026-05-06	51.675	50.375	52.175	49.335	-1.850	-3.542%	12.01万	0.00亿	0.000%
2026-04-30	52.065	52.225	52.785	51.375	0.200	0.384%	5.89万	0.00亿	0.000%
2026-04-29	51.945	52.025	52.825	51.785	-0.040	-0.077%	6.58万	0.00亿	0.000%
2026-04-28	50.825	52.065	52.145	50.725	1.280	2.520%	9.56万	0.00亿	0.000%
2026-04-27	49.725	50.785	51.165	48.805	1.560	3.169%	11.02万	0.00亿	0.000%
2026-04-24	49.435	49.225	49.715	48.735	-0.210	-0.425%	6.09万	0.00亿	0.000%
2026-04-23	49.575	49.435	49.805	49.195	-0.210	-0.423%	6.16万	0.00亿	0.000%
2026-04-22	50.275	49.645	50.435	49.505	-0.790	-1.566%	7.70万	0.00亿	0.000%
2026-04-21	51.135	50.435	51.575	50.025	-0.760	-1.485%	7.82万	0.00亿	0.000%
2026-04-20	51.065	51.195	51.465	49.825	-0.060	-0.117%	8.79万	0.00亿	0.000%
2026-04-17	52.675	51.255	53.105	51.165	-1.600	-3.027%	11.66万	0.00亿	0.000%
2026-04-16	52.505	52.855	53.035	52.065	0.340	0.647%	5.88万	0.00亿	0.000%
2026-04-15	52.125	52.515	52.695	51.575	0.550	1.058%	7.19万	0.00亿	0.000%
2026-04-14	51.945	51.965	52.095	51.295	0.140	0.270%	5.56万	0.00亿	0.000%
2026-04-13	51.925	51.825	52.135	51.325	-0.160	-0.308%	4.59万	0.00亿	0.000%
2026-04-10	52.525	51.985	52.585	51.925	-0.410	-0.783%	5.04万	0.00亿	0.000%
2026-04-09	53.075	52.395	53.105	51.845	-1.270	-2.367%	10.85万	0.00亿	0.000%
2026-04-08	53.105	53.665	53.675	52.405	1.120	2.132%	9.71万	0.00亿	0.000%
2026-04-07	53.365	52.545	53.625	52.205	0.000	0.000%	6.33万	0.00亿	0.000%
2026-04-03	53.985	53.335	54.185	52.935	0.000	0.000%	4.78万	0.00亿	0.000%
2026-04-02	53.805	54.305	54.615	53.405	0.000	0.000%	6.74万	0.00亿	0.000%
2026-04-01	54.415	53.565	54.615	53.445	0.000	0.000%	7.31万	0.00亿	0.000%