东阿阿胶
sz000423 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
47.92
涨跌幅
+1.55%
成交量
6,801,900 股
成交额
325,370,176 元
换手率
1.06%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 47.12 | 47.92 | 48.09 | 47.01 | +1.55% | 6,801,900 | 325,370,176 | 1.06 |
| 2026-10-13 | 46.84 | 47.19 | 47.42 | 46.50 | +0.62% | 5,849,800 | 274,874,944 | 0.92 |
| 2026-10-12 | 46.68 | 46.90 | 47.14 | 46.52 | +0.47% | 4,614,900 | 216,198,144 | 0.72 |
| 2026-10-09 | 46.34 | 46.68 | 47.23 | 46.20 | +0.56% | 6,902,100 | 323,825,120 | 1.08 |
| 2026-10-08 | 46.10 | 46.42 | 46.80 | 45.63 | +1.02% | 5,713,500 | 264,208,528 | 0.89 |
| 2026-09-30 | 45.26 | 45.95 | 46.12 | 45.26 | +1.57% | 4,340,700 | 198,618,720 | 0.68 |
| 2026-09-29 | 45.21 | 45.24 | 45.41 | 44.99 | -0.09% | 3,463,700 | 156,474,336 | 0.54 |
| 2026-09-28 | 45.15 | 45.28 | 45.38 | 45.05 | +0.29% | 3,649,800 | 164,999,776 | 0.57 |
| 2026-09-24 | 46.08 | 45.15 | 46.15 | 45.12 | -1.95% | 4,803,500 | 218,123,872 | 0.75 |
| 2026-09-23 | 45.70 | 46.05 | 46.44 | 45.54 | +0.66% | 5,408,300 | 249,086,496 | 0.85 |
| 2026-09-22 | 45.65 | 45.75 | 45.93 | 45.40 | +0.33% | 4,207,600 | 192,422,016 | 0.66 |
| 2026-09-21 | 45.31 | 45.60 | 45.75 | 45.00 | +0.75% | 5,261,200 | 238,523,088 | 0.82 |
| 2026-09-18 | 45.65 | 45.26 | 45.85 | 45.21 | -0.68% | 5,164,200 | 234,841,456 | 0.81 |
| 2026-09-17 | 45.79 | 45.57 | 46.15 | 45.50 | -0.93% | 4,562,500 | 208,668,736 | 0.71 |
| 2026-09-16 | 46.30 | 46.00 | 46.48 | 45.85 | -0.24% | 4,083,400 | 187,996,272 | 0.64 |
| 2026-09-15 | 46.33 | 46.11 | 46.67 | 46.07 | -0.77% | 3,310,300 | 153,149,136 | 0.52 |
| 2026-09-14 | 45.75 | 46.47 | 46.48 | 45.58 | +1.37% | 5,297,900 | 243,767,216 | 0.83 |
| 2026-09-11 | 46.09 | 45.84 | 46.12 | 45.49 | -0.61% | 5,443,000 | 248,894,288 | 0.85 |
| 2026-09-10 | 46.60 | 46.12 | 46.70 | 46.04 | -1.26% | 5,276,900 | 243,640,976 | 0.83 |
| 2026-09-09 | 46.80 | 46.71 | 46.95 | 46.51 | -0.34% | 3,555,700 | 166,050,496 | 0.56 |
| 2026-09-08 | 47.27 | 46.87 | 47.47 | 46.81 | -0.83% | 5,425,600 | 254,862,720 | 0.85 |
| 2026-09-07 | 48.40 | 47.26 | 48.89 | 47.15 | -2.66% | 7,350,900 | 349,758,816 | 1.15 |
| 2026-09-04 | 47.57 | 48.55 | 48.78 | 47.38 | +2.06% | 5,484,000 | 264,647,424 | 0.86 |
| 2026-09-03 | 47.42 | 47.57 | 47.98 | 47.32 | +0.32% | 3,371,700 | 160,946,112 | 0.53 |
| 2026-09-02 | 47.77 | 47.42 | 47.77 | 47.15 | -0.36% | 3,664,600 | 173,499,440 | 0.57 |
| 2026-09-01 | 47.78 | 47.59 | 48.13 | 47.45 | +0.00% | 5,112,900 | 244,198,960 | 0.80 |
| 2026-08-31 | 48.00 | 47.59 | 48.08 | 47.28 | -3.11% | 5,200,100 | 247,058,080 | 0.81 |
| 2026-08-28 | 48.90 | 49.12 | 49.23 | 48.62 | +0.27% | 4,688,800 | 229,579,840 | 0.73 |
| 2026-08-27 | 48.80 | 48.99 | 49.10 | 48.41 | +0.39% | 4,716,900 | 230,308,512 | 0.74 |
| 2026-08-26 | 48.89 | 48.80 | 49.25 | 48.71 | -0.18% | 4,855,500 | 237,940,480 | 0.76 |
需要全历史数据与程序化访问？
查看 东阿阿胶 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000423 获取全部历史日线。