东阿阿胶(000423)股票信息
| 股票代码 | 000423 |
| 股票名称 | 东阿阿胶 |
| 最新价/元 | 60.50 |
| 涨跌额/元 | -0.58 |
| 涨跌幅/% | -0.95 |
| 买入/元 | 60.50 |
| 卖出/元 | 60.55 |
| 昨收/元 | 61.08 |
| 今开/元 | 61.09 |
| 最高/元 | 61.31 |
| 最低/元 | 60.41 |
| 成交量/手 | 41883.76 |
| 成交额/万 | 25492.49 |
| 股净值/元 | 33.80 |
| 市净率 | 3.54 |
| 总市值/万 | 3896059.79 |
| 流通值/万 | 3896059.79 |
| 换手率/% | 0.65 |
| 入市日期 | 1996-07-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
东阿阿胶(000423)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 61.09 | 60.50 | -0.58 | -0.95 | 41883.76 | 25492.49 | 0.65 |
| 2024-07-03 | 62.61 | 61.08 | -1.70 | -2.71 | 41431.69 | 25496.00 | 0.64 |
| 2024-07-02 | 63.40 | 62.78 | -0.79 | -1.24 | 34583.49 | 21771.33 | 0.54 |
| 2024-07-01 | 62.20 | 63.57 | 0.97 | 1.55 | 37997.30 | 24039.22 | 0.59 |
| 2024-06-28 | 62.54 | 62.60 | -0.58 | -0.92 | 42168.44 | 26419.95 | 0.65 |
| 2024-06-27 | 64.00 | 63.18 | -0.93 | -1.45 | 32370.53 | 20523.30 | 0.50 |
| 2024-06-26 | 64.12 | 64.11 | 0.00 | 0.00 | 26305.20 | 16865.31 | 0.41 |
| 2024-06-25 | 64.13 | 64.11 | 0.11 | 0.17 | 55649.18 | 35527.63 | 0.86 |
| 2024-06-24 | 65.50 | 64.00 | -2.16 | -3.27 | 64665.84 | 41666.80 | 1.00 |
| 2024-06-21 | 65.66 | 66.16 | 0.50 | 0.76 | 41156.91 | 27106.18 | 0.64 |
| 2024-06-20 | 67.95 | 65.66 | -2.29 | -3.37 | 83046.28 | 54597.09 | 1.29 |
| 2024-06-19 | 68.80 | 67.95 | -0.79 | -1.15 | 47696.69 | 32562.53 | 0.74 |
| 2024-06-18 | 66.00 | 68.74 | 2.47 | 3.73 | 65311.26 | 44533.74 | 1.01 |
| 2024-06-17 | 65.00 | 66.27 | 0.93 | 1.42 | 63920.68 | 42190.36 | 0.99 |
| 2024-06-14 | 65.51 | 65.34 | -0.16 | -0.24 | 72956.00 | 47487.73 | 1.13 |
| 2024-06-13 | 68.17 | 65.50 | -2.68 | -3.93 | 81673.57 | 53747.19 | 1.27 |
| 2024-06-12 | 68.40 | 68.18 | 0.02 | 0.03 | 34805.91 | 23699.02 | 0.54 |
| 2024-06-11 | 69.79 | 69.94 | 0.15 | 0.22 | 42900.98 | 29895.97 | 0.67 |
| 2024-06-07 | 69.85 | 69.79 | -0.01 | -0.01 | 49762.61 | 34870.95 | 0.77 |
| 2024-06-06 | 68.91 | 69.80 | 0.97 | 1.41 | 45721.83 | 31928.53 | 0.71 |
| 2024-06-05 | 68.98 | 68.83 | -0.17 | -0.25 | 26690.95 | 18456.92 | 0.41 |
| 2024-06-04 | 68.30 | 69.00 | 1.37 | 2.03 | 50194.79 | 34341.77 | 0.78 |
| 2024-06-03 | 67.63 | 67.63 | -0.08 | -0.12 | 50900.97 | 34668.92 | 0.79 |
| 2024-05-31 | 68.75 | 67.71 | -0.83 | -1.21 | 43446.77 | 29524.73 | 0.67 |
| 2024-05-30 | 68.40 | 68.54 | -0.26 | -0.38 | 34134.77 | 23423.48 | 0.53 |
| 2024-05-29 | 69.33 | 68.80 | -1.27 | -1.81 | 41073.00 | 28251.64 | 0.64 |
| 2024-05-28 | 70.60 | 70.07 | -0.54 | -0.77 | 40759.98 | 28431.85 | 0.63 |
| 2024-05-27 | 68.23 | 70.61 | 2.72 | 4.01 | 64539.60 | 45101.74 | 1.00 |
| 2024-05-24 | 68.68 | 67.89 | -0.80 | -1.17 | 34569.02 | 23687.63 | 0.54 |
| 2024-05-23 | 68.48 | 68.69 | 0.49 | 0.72 | 42022.19 | 28940.44 | 0.65 |
| 2024-05-22 | 70.70 | 68.20 | -2.48 | -3.51 | 70919.92 | 48652.44 | 1.10 |
| 2024-05-21 | 69.54 | 70.68 | 1.11 | 1.60 | 45215.12 | 31886.38 | 0.70 |
| 2024-05-20 | 70.22 | 69.57 | -0.65 | -0.93 | 53291.89 | 36940.81 | 0.83 |
| 2024-05-17 | 70.60 | 70.22 | -0.13 | -0.19 | 42576.14 | 29773.49 | 0.66 |
| 2024-05-16 | 71.59 | 70.35 | -1.24 | -1.73 | 42990.38 | 30419.58 | 0.67 |
| 2024-05-15 | 71.23 | 71.59 | 0.39 | 0.55 | 37178.61 | 26773.09 | 0.58 |
| 2024-05-14 | 70.35 | 71.20 | 0.59 | 0.84 | 37653.37 | 26800.13 | 0.58 |
| 2024-05-13 | 69.09 | 70.61 | 1.52 | 2.20 | 61344.79 | 42792.96 | 0.95 |
| 2024-05-10 | 71.05 | 69.09 | -1.56 | -2.21 | 47322.69 | 32882.03 | 0.73 |
| 2024-05-09 | 70.77 | 70.65 | -0.04 | -0.06 | 33443.17 | 23640.46 | 0.52 |
| 2024-05-08 | 71.02 | 70.69 | -0.31 | -0.44 | 29114.39 | 20578.23 | 0.45 |
| 2024-05-07 | 70.72 | 71.00 | 0.30 | 0.42 | 49170.65 | 35021.88 | 0.76 |
| 2024-05-06 | 69.11 | 70.70 | 1.98 | 2.88 | 61037.09 | 42755.35 | 0.95 |
| 2024-04-30 | 67.60 | 68.72 | 1.11 | 1.64 | 56954.23 | 39347.71 | 0.88 |
| 2024-04-29 | 66.50 | 67.61 | 1.01 | 1.52 | 59791.49 | 40004.17 | 0.93 |
| 2024-04-26 | 68.22 | 66.60 | -1.15 | -1.70 | 84167.64 | 56320.00 | 1.31 |
| 2024-04-25 | 68.10 | 67.75 | -0.35 | -0.51 | 44484.96 | 30175.09 | 0.69 |
| 2024-04-24 | 67.78 | 68.10 | 0.46 | 0.68 | 33067.17 | 22387.19 | 0.51 |
| 2024-04-23 | 68.27 | 67.64 | -1.18 | -1.72 | 56103.18 | 38021.43 | 0.87 |
| 2024-04-22 | 69.20 | 68.82 | -0.65 | -0.94 | 57070.27 | 39739.32 | 0.89 |
| 2024-04-19 | 69.00 | 69.47 | 0.28 | 0.41 | 48368.05 | 33714.78 | 0.75 |
| 2024-04-18 | 68.40 | 69.19 | 1.56 | 2.31 | 59657.03 | 41166.99 | 0.93 |
| 2024-04-17 | 67.52 | 67.63 | 0.18 | 0.27 | 48595.78 | 32712.18 | 0.75 |
| 2024-04-16 | 66.38 | 67.45 | 0.61 | 0.91 | 69958.87 | 47473.00 | 1.09 |
| 2024-04-15 | 65.20 | 66.84 | 1.34 | 2.05 | 52453.72 | 34769.98 | 0.81 |
| 2024-04-12 | 66.25 | 65.50 | 0.03 | 0.05 | 64864.56 | 42264.08 | 1.01 |
| 2024-04-11 | 64.26 | 65.47 | 1.07 | 1.66 | 53711.33 | 35157.75 | 0.83 |
| 2024-04-10 | 64.60 | 64.40 | 0.48 | 0.75 | 48646.29 | 31619.08 | 0.76 |
| 2024-04-09 | 64.50 | 63.92 | -0.27 | -0.42 | 48256.92 | 30596.35 | 0.75 |
| 2024-04-08 | 63.83 | 64.19 | 0.35 | 0.55 | 42229.44 | 27159.02 | 0.66 |
| 2024-04-03 | 62.99 | 63.84 | 1.14 | 1.82 | 65265.90 | 42010.79 | 1.01 |
| 2024-04-02 | 63.20 | 62.70 | -0.50 | -0.79 | 48166.45 | 30385.17 | 0.75 |
| 2024-04-01 | 61.53 | 63.20 | 1.68 | 2.73 | 58184.01 | 36662.78 | 0.90 |
| 2024-03-29 | 60.84 | 61.52 | 0.70 | 1.15 | 41475.16 | 25398.34 | 0.64 |
| 2024-03-28 | 60.20 | 60.82 | 0.30 | 0.50 | 49953.73 | 30440.83 | 0.78 |
| 2024-03-27 | 60.19 | 60.52 | 0.61 | 1.02 | 44812.81 | 27203.83 | 0.70 |
| 2024-03-26 | 59.55 | 59.91 | 0.42 | 0.71 | 45989.96 | 27534.03 | 0.71 |
| 2024-03-25 | 60.05 | 59.49 | -0.99 | -1.64 | 54615.52 | 32780.58 | 0.85 |
| 2024-03-22 | 60.10 | 60.48 | 1.49 | 2.53 | 80662.13 | 48627.55 | 1.25 |
| 2024-03-21 | 60.50 | 58.99 | -1.51 | -2.50 | 54843.84 | 32624.73 | 0.85 |
| 2024-03-20 | 60.95 | 60.50 | -0.82 | -1.34 | 40135.92 | 24246.10 | 0.62 |
| 2024-03-19 | 61.23 | 61.32 | -0.10 | -0.16 | 35644.79 | 21878.74 | 0.55 |
| 2024-03-18 | 59.58 | 61.42 | 1.82 | 3.05 | 54615.79 | 33011.01 | 0.85 |
| 2024-03-15 | 59.80 | 59.60 | 0.01 | 0.02 | 49678.48 | 29561.51 | 0.77 |
| 2024-03-14 | 60.04 | 59.59 | -0.44 | -0.73 | 52450.18 | 31192.72 | 0.81 |
| 2024-03-13 | 59.79 | 60.03 | 0.16 | 0.27 | 55926.59 | 33333.16 | 0.87 |
| 2024-03-12 | 60.82 | 59.87 | -0.73 | -1.21 | 64170.58 | 38545.86 | 1.00 |
| 2024-03-11 | 60.60 | 60.60 | -0.06 | -0.10 | 35886.08 | 21667.54 | 0.56 |
| 2024-03-08 | 59.21 | 60.66 | 1.22 | 2.05 | 44263.99 | 26782.77 | 0.69 |
| 2024-03-07 | 60.10 | 59.44 | -1.06 | -1.75 | 37632.99 | 22588.07 | 0.58 |
| 2024-03-06 | 60.02 | 60.50 | 0.22 | 0.37 | 40622.49 | 24562.66 | 0.63 |
| 2024-03-05 | 58.07 | 60.28 | 1.89 | 3.24 | 82067.52 | 49053.63 | 1.27 |
| 2024-03-04 | 58.60 | 58.39 | -0.21 | -0.36 | 59555.28 | 34853.32 | 0.92 |
| 2024-03-01 | 58.08 | 58.60 | 0.51 | 0.88 | 79082.06 | 46285.60 | 1.23 |
| 2024-02-29 | 55.88 | 58.09 | 1.94 | 3.46 | 94950.24 | 54471.87 | 1.47 |
| 2024-02-28 | 56.41 | 56.15 | -0.21 | -0.37 | 88327.18 | 49906.00 | 1.37 |
| 2024-02-27 | 55.11 | 56.36 | 0.97 | 1.75 | 88956.28 | 49666.08 | 1.38 |
| 2024-02-26 | 54.65 | 55.39 | 0.44 | 0.80 | 98754.79 | 54365.92 | 1.53 |
| 2024-02-23 | 55.58 | 54.95 | -0.93 | -1.66 | 126507.80 | 69527.35 | 1.96 |
| 2024-02-22 | 57.00 | 55.88 | -1.45 | -2.53 | 142872.88 | 80041.70 | 2.22 |
| 2024-02-21 | 59.51 | 57.33 | -2.62 | -4.37 | 132228.16 | 76231.15 | 2.05 |
| 2024-02-20 | 58.29 | 59.95 | 1.52 | 2.60 | 80671.75 | 47769.47 | 1.25 |
| 2024-02-19 | 58.20 | 58.43 | 0.63 | 1.09 | 98046.17 | 56752.31 | 1.52 |
| 2024-02-08 | 60.06 | 57.80 | -2.32 | -3.86 | 131648.54 | 78594.24 | 2.04 |
| 2024-02-07 | 58.48 | 60.12 | 1.52 | 2.59 | 118589.41 | 70089.55 | 1.84 |
| 2024-02-06 | 54.80 | 58.60 | 3.35 | 6.06 | 117653.79 | 68008.46 | 1.83 |
| 2024-02-05 | 53.63 | 55.25 | 1.74 | 3.25 | 119754.38 | 65978.40 | 1.86 |
| 2024-01-26 | 50.00 | 52.15 | 1.70 | 3.37 | 92635.23 | 48084.28 | 1.44 |
| 2024-01-25 | 50.24 | 50.45 | 0.39 | 0.78 | 62797.81 | 31441.45 | 0.98 |
| 2024-01-24 | 48.70 | 50.06 | 1.46 | 3.00 | 85761.19 | 42606.12 | 1.33 |
日K线
周K线
月K线
