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 | 52.60 |
| 涨跌额/元 | 0.65 |
| 涨跌幅/% | 1.25 |
| 买入/元 | 52.60 |
| 卖出/元 | 52.61 |
| 昨收/元 | 51.95 |
| 今开/元 | 52.16 |
| 最高/元 | 52.65 |
| 最低/元 | 52.10 |
| 成交量/手 | 42209.17 |
| 成交额/万 | 22157.33 |
| 股净值/元 | 21.74 |
| 市净率 | 3.16 |
| 总市值/万 | 3387318.09 |
| 流通值/万 | 3387318.09 |
| 换手率/% | 0.66 |
| 入市日期 | 1996-07-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 52.16 | 52.60 | 0.65 | 1.25 | 42209.17 | 22157.33 | 0.66 |
| 2025-06-23 | 52.17 | 51.95 | -0.34 | -0.65 | 40327.36 | 20956.56 | 0.63 |
| 2025-06-20 | 52.09 | 52.29 | 0.20 | 0.38 | 32907.62 | 17190.15 | 0.51 |
| 2025-06-19 | 52.40 | 52.09 | -0.29 | -0.55 | 43280.33 | 22607.85 | 0.67 |
| 2025-06-18 | 52.50 | 52.38 | -0.07 | -0.13 | 32282.00 | 16957.54 | 0.50 |
| 2025-06-17 | 53.00 | 52.45 | -0.49 | -0.93 | 53820.20 | 28362.16 | 0.84 |
| 2025-06-16 | 53.55 | 52.94 | -0.94 | -1.75 | 72900.12 | 38765.84 | 1.13 |
| 2025-06-13 | 53.60 | 53.88 | 0.14 | 0.26 | 91288.74 | 49036.45 | 1.42 |
| 2025-06-12 | 55.11 | 53.74 | -1.36 | -2.47 | 101090.96 | 54562.88 | 1.57 |
| 2025-06-11 | 54.74 | 55.10 | 0.40 | 0.73 | 74475.64 | 41263.24 | 1.16 |
| 2025-06-10 | 55.15 | 54.70 | -0.32 | -0.58 | 45330.51 | 24865.70 | 0.70 |
| 2025-06-09 | 54.92 | 55.02 | 0.09 | 0.16 | 45604.97 | 25134.52 | 0.71 |
| 2025-06-06 | 54.64 | 54.93 | 0.33 | 0.60 | 46521.04 | 25522.19 | 0.72 |
| 2025-06-05 | 54.38 | 54.60 | 0.57 | 1.06 | 60292.95 | 32870.07 | 0.94 |
| 2025-06-04 | 55.49 | 55.30 | -0.19 | -0.34 | 45176.36 | 25002.87 | 0.70 |
| 2025-06-03 | 54.60 | 55.49 | 0.68 | 1.24 | 64383.72 | 35392.39 | 1.00 |
| 2025-05-30 | 55.21 | 54.81 | -0.25 | -0.45 | 44049.75 | 24242.80 | 0.68 |
| 2025-05-29 | 54.89 | 55.06 | 0.16 | 0.29 | 37430.51 | 20582.10 | 0.58 |
| 2025-05-28 | 55.25 | 54.90 | -0.47 | -0.85 | 57527.56 | 31559.85 | 0.89 |
| 2025-05-27 | 55.07 | 55.37 | 0.44 | 0.80 | 44402.81 | 24531.80 | 0.69 |
| 2025-05-26 | 56.00 | 54.93 | -1.09 | -1.95 | 58159.09 | 32121.56 | 0.90 |
| 2025-05-23 | 56.40 | 56.02 | -0.34 | -0.60 | 36351.01 | 20510.22 | 0.56 |
| 2025-05-22 | 56.68 | 56.36 | -0.42 | -0.74 | 44693.89 | 25220.38 | 0.69 |
| 2025-05-21 | 56.89 | 56.78 | -0.13 | -0.23 | 54755.59 | 31232.85 | 0.85 |
| 2025-05-20 | 56.33 | 56.91 | 0.60 | 1.07 | 39199.00 | 22243.80 | 0.61 |
| 2025-05-19 | 56.79 | 56.31 | -0.48 | -0.85 | 65313.91 | 37030.33 | 1.01 |
| 2025-05-16 | 55.85 | 56.79 | 0.84 | 1.50 | 76023.08 | 43002.60 | 1.18 |
| 2025-05-15 | 55.72 | 55.95 | 0.15 | 0.27 | 59979.10 | 33509.43 | 0.93 |
| 2025-05-14 | 55.47 | 55.80 | 0.29 | 0.52 | 63962.49 | 35518.17 | 0.99 |
| 2025-05-13 | 55.73 | 55.51 | -0.13 | -0.23 | 56952.21 | 31621.35 | 0.88 |
| 2025-05-12 | 55.89 | 55.64 | -0.12 | -0.22 | 59577.61 | 33081.79 | 0.93 |
| 2025-05-09 | 55.43 | 55.76 | 0.48 | 0.87 | 81628.08 | 45278.93 | 1.27 |
| 2025-05-08 | 55.01 | 55.28 | 0.15 | 0.27 | 64219.82 | 35417.24 | 1.00 |
| 2025-05-07 | 54.50 | 55.13 | 0.93 | 1.72 | 94350.57 | 51916.75 | 1.47 |
| 2025-05-06 | 54.66 | 54.20 | -0.21 | -0.39 | 105794.25 | 57441.45 | 1.64 |
| 2025-04-30 | 54.36 | 54.41 | 0.41 | 0.76 | 119250.51 | 65040.39 | 1.85 |
| 2025-04-29 | 55.50 | 54.00 | -1.11 | -2.01 | 171681.74 | 92771.62 | 2.67 |
| 2025-04-28 | 59.43 | 55.11 | -6.12 | -10.00 | 285146.57 | 159810.38 | 4.43 |
| 2025-04-25 | 63.12 | 61.23 | -1.87 | -2.96 | 63681.22 | 39289.43 | 0.99 |
| 2025-04-24 | 61.80 | 63.10 | 1.39 | 2.25 | 42503.25 | 26786.46 | 0.66 |
| 2025-04-23 | 62.85 | 61.71 | -1.24 | -1.97 | 49819.16 | 30935.60 | 0.77 |
| 2025-04-22 | 62.80 | 62.95 | 0.09 | 0.14 | 45599.43 | 29004.26 | 0.71 |
| 2025-04-21 | 62.33 | 62.86 | 0.36 | 0.58 | 25390.87 | 15917.92 | 0.39 |
| 2025-04-18 | 63.24 | 62.50 | -0.80 | -1.26 | 25837.20 | 16218.94 | 0.40 |
| 2025-04-17 | 62.80 | 63.30 | 0.08 | 0.13 | 35594.95 | 22583.42 | 0.55 |
| 2025-04-16 | 62.86 | 63.22 | 0.29 | 0.46 | 51253.70 | 32346.77 | 0.80 |
| 2025-04-15 | 61.54 | 62.93 | 1.55 | 2.53 | 61334.06 | 38239.58 | 0.95 |
| 2025-04-14 | 61.04 | 61.38 | -0.22 | -0.36 | 60385.51 | 37212.70 | 0.94 |
| 2025-04-11 | 62.27 | 61.60 | -0.75 | -1.20 | 62421.24 | 38817.35 | 0.97 |
| 2025-04-10 | 62.20 | 62.35 | 0.32 | 0.52 | 59271.73 | 36641.75 | 0.92 |
| 2025-04-09 | 60.98 | 62.03 | 0.94 | 1.54 | 79619.98 | 48729.09 | 1.24 |
| 2025-04-08 | 60.94 | 61.09 | 0.13 | 0.21 | 88457.96 | 53911.56 | 1.37 |
| 2025-04-07 | 61.20 | 60.96 | -1.62 | -2.59 | 133234.85 | 81574.90 | 2.07 |
| 2025-04-03 | 61.01 | 62.58 | 1.30 | 2.12 | 62434.99 | 38762.16 | 0.97 |
| 2025-04-02 | 61.61 | 61.28 | -0.53 | -0.86 | 34798.50 | 21347.79 | 0.54 |
| 2025-04-01 | 60.41 | 61.81 | 1.36 | 2.25 | 78304.57 | 47927.97 | 1.22 |
| 2025-03-31 | 59.81 | 60.45 | 0.34 | 0.57 | 60370.72 | 36605.09 | 0.94 |
| 2025-03-28 | 60.31 | 60.11 | -0.37 | -0.61 | 30225.71 | 18173.75 | 0.47 |
| 2025-03-27 | 59.65 | 60.48 | 0.88 | 1.48 | 40714.99 | 24526.79 | 0.63 |
| 2025-03-26 | 59.88 | 59.60 | -0.28 | -0.47 | 28884.51 | 17217.97 | 0.45 |
| 2025-03-25 | 60.65 | 59.88 | -0.84 | -1.38 | 57348.93 | 34495.08 | 0.89 |
| 2025-03-24 | 58.81 | 60.72 | 1.76 | 2.99 | 113603.04 | 68717.65 | 1.76 |
| 2025-03-21 | 59.21 | 58.96 | 0.02 | 0.03 | 73547.06 | 43640.06 | 1.14 |
| 2025-03-20 | 58.29 | 58.94 | 0.76 | 1.31 | 63432.69 | 37310.00 | 0.99 |
| 2025-03-19 | 58.74 | 58.18 | -0.08 | -0.14 | 54513.76 | 31868.18 | 0.85 |
| 2025-03-18 | 59.19 | 58.26 | -0.46 | -0.78 | 49482.01 | 29118.20 | 0.77 |
| 2025-03-17 | 59.53 | 58.72 | -0.73 | -1.23 | 41562.70 | 24511.55 | 0.65 |
| 2025-03-14 | 58.51 | 59.45 | 0.76 | 1.30 | 53954.40 | 31917.83 | 0.84 |
| 2025-03-13 | 57.89 | 58.69 | 0.84 | 1.45 | 47498.22 | 27791.34 | 0.74 |
| 2025-03-12 | 57.75 | 57.85 | -0.11 | -0.19 | 36779.04 | 21316.26 | 0.57 |
| 2025-03-11 | 56.60 | 57.96 | 0.94 | 1.65 | 55494.46 | 31982.09 | 0.86 |
| 2025-03-10 | 56.73 | 57.02 | 0.16 | 0.28 | 39891.33 | 22599.56 | 0.62 |
| 2025-03-07 | 56.11 | 56.86 | 0.59 | 1.05 | 45443.89 | 25706.35 | 0.71 |
| 2025-03-06 | 56.68 | 56.27 | -0.37 | -0.65 | 58923.54 | 33047.04 | 0.91 |
| 2025-03-05 | 57.74 | 56.64 | -1.25 | -2.16 | 49444.86 | 28087.79 | 0.77 |
| 2025-03-04 | 57.32 | 57.89 | 0.57 | 0.99 | 55051.22 | 31791.80 | 0.85 |
| 2025-03-03 | 56.44 | 57.32 | 0.88 | 1.56 | 84788.88 | 48834.19 | 1.32 |
| 2025-02-28 | 54.65 | 56.44 | 1.79 | 3.28 | 144269.19 | 81383.60 | 2.24 |
| 2025-02-27 | 53.68 | 54.65 | 0.83 | 1.54 | 87602.40 | 47408.61 | 1.36 |
| 2025-02-26 | 54.50 | 53.82 | -0.63 | -1.16 | 75308.14 | 40565.32 | 1.17 |
| 2025-02-25 | 55.12 | 54.45 | -0.86 | -1.56 | 77833.96 | 42483.36 | 1.21 |
| 2025-02-24 | 56.02 | 55.31 | -0.68 | -1.22 | 85233.00 | 47537.12 | 1.32 |
| 2025-02-21 | 57.39 | 55.99 | -1.65 | -2.86 | 116036.19 | 65090.28 | 1.80 |
| 2025-02-20 | 58.45 | 57.64 | -1.12 | -1.91 | 55018.07 | 31884.32 | 0.85 |
| 2025-02-19 | 58.60 | 58.76 | 0.06 | 0.10 | 45306.52 | 26505.57 | 0.70 |
| 2025-02-18 | 58.88 | 58.70 | -0.18 | -0.31 | 39326.74 | 23211.25 | 0.61 |
| 2025-02-17 | 60.07 | 58.88 | -1.17 | -1.95 | 78958.65 | 46483.66 | 1.23 |
| 2025-02-14 | 59.53 | 60.05 | 0.25 | 0.42 | 75256.28 | 45507.35 | 1.17 |
| 2025-02-13 | 58.70 | 59.80 | 0.93 | 1.58 | 58231.73 | 34661.33 | 0.90 |
| 2025-02-12 | 58.36 | 58.87 | 0.51 | 0.87 | 40753.50 | 23948.46 | 0.63 |
| 2025-02-11 | 58.65 | 58.36 | -0.29 | -0.49 | 38420.61 | 22464.06 | 0.60 |
| 2025-02-10 | 59.85 | 58.65 | -1.27 | -2.12 | 63208.60 | 37274.89 | 0.98 |
| 2025-02-07 | 59.81 | 59.92 | 0.11 | 0.18 | 51350.53 | 30798.26 | 0.80 |
| 2025-02-06 | 60.01 | 59.81 | -0.54 | -0.90 | 63313.09 | 37858.65 | 0.98 |
| 2025-02-05 | 60.88 | 60.35 | -0.35 | -0.58 | 39580.59 | 23984.96 | 0.61 |
| 2025-01-27 | 59.80 | 60.70 | 1.00 | 1.68 | 49104.32 | 29763.83 | 0.76 |
| 2025-01-24 | 60.19 | 59.70 | -0.59 | -0.98 | 68194.60 | 40778.76 | 1.06 |
| 2025-01-23 | 61.31 | 60.29 | -0.98 | -1.60 | 51379.04 | 31212.90 | 0.80 |
| 2025-01-22 | 61.71 | 61.27 | -0.62 | -1.00 | 49007.59 | 29808.05 | 0.76 |
| 2025-01-21 | 60.71 | 61.89 | 1.11 | 1.83 | 51549.80 | 31639.79 | 0.80 |
日K线
周K线
月K线
