证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

东阿阿胶(000423)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 23.62 23.79 22.00 22.63 97948 2247478 -1.18 -4.96%
2009-11-25 23.63 24.00 22.90 23.81 100444 2353558 0.05 0.21%
2009-11-24 25.00 25.10 23.54 23.76 104465 2550593 -1.26 -5.04%
2009-11-23 24.65 25.10 24.49 25.02 68505 1698594 0.32 1.30%
2009-11-20 25.01 25.15 24.70 24.70 63835 1587473 -0.31 -1.24%
2009-11-19 25.33 25.36 24.84 25.01 58956 1472955 -0.31 -1.22%
2009-11-18 25.35 25.62 24.88 25.32 50072 1267501 -0.16 -0.63%
2009-11-17 24.89 25.52 24.61 25.48 73680 1848817 0.59 2.37%
2009-11-16 24.38 25.45 24.07 24.89 115292 2881746 0.61 2.51%
2009-11-13 24.10 24.49 23.71 24.28 103494 2498749 0.05 0.21%
2009-11-12 24.15 24.65 24.03 24.23 153412 3730391 0.20 0.83%
2009-11-11 23.84 24.15 23.55 24.03 66096 1581107 0.17 0.71%
2009-11-10 24.09 24.20 23.83 23.86 73107 1757614 -0.24 -1.00%
2009-11-09 24.00 24.15 23.78 24.10 58170 1392679 0.00 0.00%
2009-11-06 24.00 24.33 23.70 24.10 74484 1787824 0.10 0.42%
2009-11-05 24.30 24.50 23.71 24.00 96531 2325185 -0.34 -1.40%
2009-11-04 24.40 24.55 24.10 24.34 94611 2302444 -0.16 -0.65%
2009-11-03 23.88 24.50 23.20 24.50 172162 4104909 0.66 2.77%
2009-11-02 23.48 24.15 23.11 23.84 158421 3774915 0.24 1.02%
2009-10-30 22.66 23.79 22.66 23.60 163345 3820080 0.97 4.29%
2009-10-29 22.03 23.45 22.00 22.63 188526 4320420 0.23 1.03%
2009-10-28 21.60 22.43 21.46 22.40 120083 2647476 0.80 3.70%
2009-10-27 21.75 21.95 21.33 21.60 93494 2028670 -0.19 -0.87%
2009-10-26 21.06 22.05 21.06 21.79 155788 3370482 0.73 3.47%
2009-10-23 20.80 21.13 20.63 21.06 96079 2000510 0.26 1.25%
2009-10-22 20.61 20.92 20.58 20.80 48885 1013956 0.03 0.14%
2009-10-21 21.15 21.43 20.75 20.77 108596 2288055 -0.37 -1.75%
2009-10-20 20.77 21.28 20.60 21.14 123356 2586735 0.43 2.08%
2009-10-19 20.47 20.86 20.31 20.71 83340 1718386 0.22 1.07%
2009-10-16 20.99 21.00 20.20 20.49 80992 1658945 -0.31 -1.49%
2009-10-15 20.80 21.15 20.68 20.80 76639 1601476 0.02 0.10%
2009-10-14 20.65 21.22 20.65 20.78 84716 1773056 0.13 0.63%
2009-10-13 20.80 21.12 20.38 20.65 101422 2100610 -0.15 -0.72%
2009-10-12 20.39 21.16 20.32 20.80 148373 3105298 0.51 2.51%
2009-10-09 19.75 20.42 19.70 20.29 92212 1860572 0.83 4.26%
2009-09-30 19.50 19.95 19.41 19.46 40789 802424 0.08 0.41%
2009-09-29 19.80 19.80 19.23 19.38 57082 1119124 -0.22 -1.12%
2009-09-28 19.90 20.01 19.50 19.60 60944 1206951 -0.05 -0.25%
N 2009-09-25 19.30 19.85 19.30 19.65 45112 884070 0.12 0.61%
2009-09-24 19.90 20.15 19.14 19.53 77272 1513045 -0.47 -2.35%
2009-09-23 20.12 20.50 19.70 20.00 105316 2105142 -0.23 -1.14%
2009-09-22 20.54 21.20 20.20 20.23 191999 3997393 -0.31 -1.51%
2009-09-21 19.76 20.55 19.51 20.54 162338 3293334 0.69 3.48%
2009-09-18 19.98 20.48 19.78 19.85 132887 2670869 -0.11 -0.55%
N 2009-09-17 19.80 20.28 19.80 19.96 93410 1874701 0.21 1.06%
N 2009-09-16 19.88 19.88 19.45 19.75 87811 1724040 -0.12 -0.60%
2009-09-15 20.00 20.28 19.80 19.87 85803 1711104 -0.28 -1.39%
2009-09-14 19.61 20.25 19.61 20.15 140670 2809643 0.65 3.33%
2009-09-11 19.21 19.66 19.20 19.50 90265 1754578 0.10 0.52%
N 2009-09-10 19.71 19.71 19.15 19.40 80823 1570848 -0.18 -0.92%
2009-09-09 19.78 19.78 19.26 19.58 144377 2819416 -0.20 -1.01%
N 2009-09-08 19.47 20.20 19.41 19.78 225716 4479479 0.24 1.23%
2009-09-07 19.07 20.37 18.71 19.54 375763 7403680 1.02 5.51%
N 2009-09-04 18.25 18.55 18.10 18.52 105188 1932822 0.11 0.60%
2009-09-03 17.81 18.45 17.68 18.41 109614 1986204 0.58 3.25%
2009-09-02 17.47 17.98 17.32 17.83 54020 953081 0.32 1.83%
2009-09-01 17.50 17.85 17.20 17.51 67486 1185683 0.00 0.00%
N 2009-08-31 18.40 18.43 17.51 17.51 115813 2077405 -1.19 -6.36%
N 2009-08-28 19.23 19.48 18.65 18.70 115010 2172780 -0.48 -2.50%
N 2009-08-27 18.88 19.60 18.70 19.18 177449 3418958 0.21 1.11%
2009-08-26 18.29 19.28 18.00 18.97 185744 3477984 0.69 3.77%
N 2009-08-25 18.59 18.78 17.75 18.28 241984 4439604 0.17 0.94%
N 2009-08-21 17.97 18.16 17.75 18.11 107584 1933985 0.19 1.06%
N 2009-08-20 17.61 18.05 17.42 17.92 121849 2163172 0.38 2.17%
N 2009-08-19 17.94 18.55 17.03 17.54 145081 2609953 -0.74 -4.05%
2009-08-18 18.01 18.53 17.95 18.28 108432 1974403 0.30 1.67%
2009-08-17 18.45 19.09 17.95 17.98 177473 3277088 -0.53 -2.86%
2009-08-14 19.40 19.56 18.44 18.51 132047 2493171 -0.92 -4.74%
2009-08-13 19.75 19.91 19.36 19.43 120464 2364574 -0.23 -1.17%
2009-08-12 20.57 20.84 19.61 19.66 155219 3130109 -0.91 -4.42%
2009-08-11 20.65 20.79 20.48 20.57 68407 1409594 -0.03 -0.15%
2009-08-10 20.73 20.98 20.31 20.60 121445 2502354 0.15 0.73%
2009-08-07 20.58 20.90 20.33 20.45 152091 3140104 -0.25 -1.21%
2009-08-06 20.72 20.96 20.20 20.70 149328 3064733 -0.13 -0.62%
2009-08-05 21.00 21.32 20.49 20.83 162890 3399249 -0.18 -0.86%
N 2009-08-04 21.33 21.39 20.51 21.01 188412 3933194 -0.30 -1.41%
N 2009-08-03 21.15 21.55 20.80 21.31 216863 4586930 0.14 0.66%
2009-07-31 20.48 21.22 20.26 21.17 221143 4590680 0.67 3.27%
2009-07-30 20.01 20.74 20.01 20.50 300568 6104680 0.80 4.06%
2009-07-29 20.92 21.20 19.01 19.70 251641 5099000 -1.24 -5.92%
2009-07-28 21.05 21.64 20.66 20.94 250129 5286715 -0.10 -0.47%
2009-07-27 20.00 21.38 19.99 21.04 402254 8351291 1.24 6.26%
N 2009-07-24 20.05 20.40 19.31 19.80 223931 4446393 -0.22 -1.10%
N 2009-07-23 20.21 20.30 19.79 20.02 191079 3816631 -0.10 -0.50%
N 2009-07-22 19.45 20.45 19.38 20.12 385863 7702163 0.93 4.85%
N 2009-07-21 19.53 19.54 19.15 19.19 242813 4696270 -0.21 -1.08%
N 2009-07-20 18.91 19.54 18.83 19.40 293151 5661212 0.65 3.47%
N 2009-07-17 18.62 19.09 18.52 18.75 212682 3996975 0.11 0.59%
N 2009-07-16 19.11 19.16 18.64 18.64 242564 4587452 -0.44 -2.31%
2009-07-15 19.02 19.28 18.91 19.08 235687 4498777 0.05 0.26%
2009-07-14 18.79 19.11 18.70 19.03 308229 5829546 -0.08 -0.42%
2009-07-13 19.20 19.39 19.09 19.11 135053 2594728 -0.02 -0.10%
2009-07-10 19.52 19.70 18.96 19.13 234671 4502942 -0.29 -1.49%
2009-07-09 19.48 20.14 19.30 19.42 279040 5498717 0.19 0.99%
N 2009-07-08 19.01 19.59 18.80 19.23 210939 4054962 -0.15 -0.77%
N 2009-07-07 17.93 19.72 17.87 19.38 365654 6928817 1.45 8.09%
2009-07-06 17.80 18.08 17.66 17.93 115256 2056844 0.06 0.34%
N 2009-07-03 18.08 18.08 17.65 17.87 106470 1899058 -0.22 -1.22%
2009-07-02 18.15 18.30 17.85 18.09 94303 1699531 0.11 0.61%
N 2009-07-01 17.98 18.17 17.88 17.98 75271 1354247 0.04 0.22%
2009-06-30 17.88 18.16 17.76 17.94 88551 1589353 0.15 0.84%
2009-06-29 17.65 17.89 17.65 17.79 77711 1382860 0.03 0.17%
2009-06-26 17.63 18.08 17.59 17.76 102643 1829676 0.26 1.49%
2009-06-25 17.75 17.86 17.47 17.50 71411 1256737 -0.33 -1.85%
2009-06-24 17.65 17.89 17.58 17.83 47889 849039 0.17 0.96%
2009-06-23 17.64 17.85 17.61 17.66 67950 1203216 -0.12 -0.68%
N 2009-06-22 18.47 18.48 17.76 17.78 112843 2033094 -0.57 -3.11%
2009-06-19 18.07 18.48 18.05 18.35 146906 2689143 0.36 2.00%
N 2009-06-18 17.78 18.09 17.76 17.99 93405 1673894 0.22 1.24%
2009-06-17 17.60 17.95 17.60 17.77 60838 1080955 0.13 0.74%
N 2009-06-16 17.84 17.94 17.58 17.64 58979 1045537 -0.31 -1.73%
2009-06-15 17.54 17.99 17.49 17.95 83605 1481525 0.29 1.64%
2009-06-12 18.11 18.42 17.46 17.66 164418 2951559 -0.40 -2.21%
N 2009-06-11 17.88 18.38 17.75 18.06 175112 3170872 0.29 1.63%
2009-06-10 17.78 18.00 17.53 17.77 117370 2089275 -0.01 -0.06%
2009-06-09 17.58 17.93 17.39 17.78 169813 3009473 0.11 0.62%
2009-06-08 17.04 17.80 17.04 17.67 223297 3907155 0.75 4.43%
2009-06-04 17.04 17.19 16.80 16.92 80659 1366653 -0.08 -0.47%
N 2009-06-03 17.07 17.12 16.89 17.00 64316 1091317 -0.08 -0.47%
2009-06-02 17.30 17.30 17.03 17.08 63299 1087143 -0.05 -0.29%
2009-06-01 17.03 17.20 16.95 17.13 65475 1118846 0.22 1.30%
2009-05-27 16.86 17.12 16.86 16.91 44641 757551 0.06 0.36%