06:18:03
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 通达信指标编写 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 000423开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1东阿阿胶2025-01-24 五60.1960.2959.7060.3059.00-0.98%1.06%6819540779万384.45384.4525.31
2东阿阿胶2025-01-23 四61.3161.2760.2961.7060.29-1.60%0.80%5137931213万388.25388.2525.56
3东阿阿胶2025-01-22 三61.7161.8961.2762.0660.05-1.00%0.76%4900829808万394.56394.5625.97
4东阿阿胶2025-01-21 二60.7160.7861.8961.9460.391.83%0.80%5155031640万398.56398.5626.23
5东阿阿胶2025-01-20 一62.8062.8060.7863.5759.89-3.22%1.69%10851665959万391.41391.4125.76
6东阿阿胶2025-01-17 五61.7162.0162.8062.9961.551.27%0.46%2947218414万404.42404.4226.62
7东阿阿胶2025-01-16 四62.0661.9762.0162.9961.700.06%0.54%3470521621万399.33399.3326.29
8东阿阿胶2025-01-15 三61.7361.9261.9762.6561.310.08%0.71%4541128108万399.07399.0726.27
9东阿阿胶2025-01-14 二60.8560.8561.9262.1760.401.76%0.64%4099625205万398.75398.7526.25
10东阿阿胶2025-01-13 一61.7861.9560.8563.2060.25-1.78%0.84%5387833047万391.86391.8625.79
11东阿阿胶2025-01-10 五61.8261.7561.9562.3861.420.32%0.51%3293920430万398.94398.9426.26
12东阿阿胶2025-01-09 四61.9562.0161.7563.1761.51-0.42%0.77%4944330840万397.66397.6626.18
13东阿阿胶2025-01-08 三60.4760.4262.0162.3560.382.63%0.93%5999136863万399.33399.3326.29
14东阿阿胶2025-01-07 二60.7460.7960.4260.7459.70-0.61%0.54%3493421042万389.09389.0925.61
15东阿阿胶2025-01-06 一60.5060.7760.7961.1759.900.03%0.84%5382232558万391.47391.4725.77
16东阿阿胶2025-01-03 五61.9262.0060.7762.2660.50-1.98%0.96%6153237726万391.34391.3425.76
17东阿阿胶2025-01-02 四62.8862.7262.0063.3761.50-1.15%1.10%7086344270万399.27399.2726.28
18东阿阿胶2024-12-31 二63.4963.2062.7264.1562.70-0.76%0.78%5037731896万403.9403.926.59
19东阿阿胶2024-12-30 一63.3763.2263.2064.2663.06-0.03%0.72%4651829547万406.99406.9926.79
20东阿阿胶2024-12-27 五62.3662.3663.2263.6062.081.38%0.74%4783430138万407.12407.1226.8
21东阿阿胶2024-12-26 四63.2063.2262.3663.4862.27-1.36%0.62%3982525007万401.58401.5826.43
22东阿阿胶2024-12-25 三62.9463.0063.2263.7762.380.35%0.70%4490928345万407.12407.1226.8
23东阿阿胶2024-12-24 二62.6662.9463.0063.4962.110.10%0.71%4554528625万405.71405.7126.71
24东阿阿胶2024-12-23 一63.7063.2062.9463.7562.57-0.41%1.00%6408840455万405.32405.3226.68
25东阿阿胶2024-12-20 五60.0059.8763.2063.9559.855.56%1.96%12642179190万406.99406.9926.79
26东阿阿胶2024-12-19 四59.3959.4059.8760.4559.090.79%0.60%3887223240万385.55385.5525.38
27东阿阿胶2024-12-18 三59.2359.0159.4059.6858.680.66%0.50%3248519245万382.52382.5225.18
28东阿阿胶2024-12-17 二59.6559.6659.0160.5658.93-1.09%0.62%4000923742万380.01380.0125.01
29东阿阿胶2024-12-16 一59.6859.9559.6661.2058.76-0.48%1.07%6882841103万384.2384.225.29
30东阿阿胶2024-12-13 五60.0160.4859.9560.8759.13-0.88%1.07%6861741154万386.06386.0625.41
31东阿阿胶2024-12-12 四58.6358.6260.4860.7258.333.17%1.11%7149742834万389.48389.4825.64
32东阿阿胶2024-12-11 三58.1058.1158.6258.9857.910.88%0.55%3528120701万377.5377.524.85
33东阿阿胶2024-12-10 二58.5557.4358.1159.5657.751.18%1.00%6438937699万374.21374.2124.63
34东阿阿胶2024-12-09 一57.6857.5157.4358.1856.82-0.14%0.59%3819422004万369.84369.8424.34
35东阿阿胶2024-12-06 五57.3757.4457.5158.1557.210.12%0.75%4841827912万370.35370.3524.38
36东阿阿胶2024-12-05 四58.3158.4357.4458.4357.15-1.69%0.66%4273524546万369.9369.924.35
37东阿阿胶2024-12-04 三58.1058.2858.4359.4558.070.26%0.67%4316025323万376.28376.2824.77
38东阿阿胶2024-12-03 二58.2358.2358.2858.4857.750.09%0.52%3375519633万375.31375.3124.7
39东阿阿胶2024-12-02 一57.7957.9358.2358.4957.480.52%0.71%4557226464万374.99374.9924.68
40东阿阿胶2024-11-29 五56.5756.9657.9358.9056.571.70%1.06%6819639508万373.06373.0624.56
41东阿阿胶2024-11-28 四58.0258.1856.9658.1556.61-2.10%0.98%6314836040万366.81366.8124.15
42东阿阿胶2024-11-27 三57.0557.1858.1858.2556.631.75%0.84%5418731233万374.67374.6724.66
43东阿阿胶2024-11-26 二56.7056.5957.1857.8956.601.04%0.65%4182023965万368.23368.2324.24
44东阿阿胶2024-11-25 一56.6656.6056.5957.4756.37-0.02%0.96%6191635135万364.43364.4323.99
45东阿阿胶2024-11-22 五58.2558.2556.6058.3556.60-2.83%1.20%7725944197万364.49364.4923.99
46东阿阿胶2024-11-21 四58.4558.4458.2558.6957.90-0.33%0.72%4650227119万375.12375.1224.69
47东阿阿胶2024-11-20 三58.0658.2158.4458.6657.920.40%0.71%4549726529万376.34376.3424.77
48东阿阿胶2024-11-19 二58.0057.9758.2159.1757.790.41%0.92%5907034525万374.86374.8624.67
49东阿阿胶2024-11-18 一58.3858.3857.9759.1857.67-0.70%0.92%5921234547万373.31373.3124.57
50东阿阿胶2024-11-15 五59.0059.2558.3859.2958.35-1.47%0.86%5536832510万375.95375.9524.75
51东阿阿胶2024-11-14 四59.4959.6259.2560.1059.02-0.62%0.74%4778228452万381.56381.5625.12
52东阿阿胶2024-11-13 三59.6260.0859.6261.3059.48-0.77%0.95%6111236744万383.94383.9425.27
53东阿阿胶2024-11-12 二59.0059.0060.0861.3758.981.83%1.67%10758565060万386.9386.925.47
54东阿阿胶2024-11-11 一59.4960.2959.0059.8058.29-2.14%1.24%7972946944万379.95379.9525.01
55东阿阿胶2024-11-08 五60.0059.5460.2960.8459.081.26%1.38%8918253563万388.25388.2525.56
56东阿阿胶2024-11-07 四57.2057.4059.5459.6057.033.73%1.41%9068353325万383.42383.4225.24
57东阿阿胶2024-11-06 三59.0059.0957.4059.0057.03-2.86%1.47%9469754833万369.64369.6424.33
58东阿阿胶2024-11-05 二57.4157.4559.0959.0956.512.85%1.47%9441054896万380.53380.5325.05
59东阿阿胶2024-11-04 一57.9959.2657.4557.9955.00-3.05%3.29%211842119713万369.96369.9624.35
60东阿阿胶2024-11-01 五59.0058.8659.2660.1258.640.68%0.90%5791434417万381.62381.6225.12
61东阿阿胶2024-10-31 四59.2859.2358.8660.4658.82-0.62%1.02%6566839076万379.04379.0424.95
62东阿阿胶2024-10-30 三59.0359.3859.2360.0858.23-0.25%0.87%5593232970万381.43381.4328.08
63东阿阿胶2024-10-29 二60.0059.8259.3860.1058.61-0.74%0.80%5148830551万382.39382.3928.15
64东阿阿胶2024-10-28 一59.1259.1059.8260.5058.601.22%0.79%5066230271万385.23385.2328.36
65东阿阿胶2024-10-25 五59.6459.6459.1059.6458.70-0.91%0.68%4390725967万380.59380.5928.02
66东阿阿胶2024-10-24 四60.2060.5659.6460.7559.40-1.52%0.67%4330225908万384.07384.0728.28
67东阿阿胶2024-10-23 三60.5060.1560.5661.1459.900.68%0.97%6242737822万389.99389.9928.71
68东阿阿胶2024-10-22 二59.3059.3460.1560.5959.011.37%1.03%6658339932万387.35387.3528.52
69东阿阿胶2024-10-21 一58.3058.0559.3460.3457.652.22%1.48%9552656493万382.14382.1428.14
70东阿阿胶2024-10-18 五57.2857.7258.0559.4057.120.57%2.07%13348077418万373.83373.8327.52
71东阿阿胶2024-10-17 四59.0058.8057.7259.2957.61-1.84%1.12%7198842064万371.7371.727.37
72东阿阿胶2024-10-16 三58.0058.9258.8059.4857.82-0.20%0.94%6033135396万378.66378.6627.88
73东阿阿胶2024-10-15 二60.4060.4058.9260.4758.78-2.45%1.16%7440544383万379.43379.4327.94
74东阿阿胶2024-10-14 一59.3359.1460.4061.5058.442.13%1.74%11199967079万388.96388.9628.64
75东阿阿胶2024-10-11 五60.9060.8759.1461.4658.27-2.84%1.45%9358755957万380.85380.8528.04
76东阿阿胶2024-10-10 四60.1357.6060.8763.0059.695.68%3.24%208628128236万391.99391.9928.86
77东阿阿胶2024-10-09 三59.0059.6057.6059.4955.82-3.36%2.93%188886109592万370.93370.9327.31
78东阿阿胶2024-10-08 二67.7061.7059.6067.7058.55-3.40%4.22%272036168002万383.81383.8128.26
79东阿阿胶2024-09-30 一61.1659.1161.7063.9859.624.38%3.59%231201141980万397.33397.3329.25
80东阿阿胶2024-09-27 五54.2953.7459.1159.1154.289.99%2.76%177849102225万380.65380.6528.03
81东阿阿胶2024-09-26 四49.5049.6253.7454.4549.268.30%2.05%13207568195万346.07346.0725.48
82东阿阿胶2024-09-25 三48.6048.4249.6250.4548.602.48%1.57%10109750264万319.54319.5423.53
83东阿阿胶2024-09-24 二47.6447.6448.4248.4946.651.64%1.62%10410649708万311.81311.8122.96
84东阿阿胶2024-09-23 一47.5047.2847.6448.7047.190.76%0.80%5130124513万306.79306.7922.59
85东阿阿胶2024-09-20 五46.1946.1547.2847.4745.542.45%0.99%6362929698万304.47304.4722.42
86东阿阿胶2024-09-19 四46.4346.4146.1546.9245.36-0.56%0.91%5886827142万297.2297.221.88
87东阿阿胶2024-09-18 三45.2045.2146.4146.9644.622.65%0.92%5895027285万298.87298.8722.01
88东阿阿胶2024-09-13 五45.4845.5045.2146.1245.11-0.64%0.79%5113923311万291.14291.1421.44
89东阿阿胶2024-09-12 四46.5846.4245.5046.8845.45-1.98%0.92%5905727169万293.01293.0121.57
90东阿阿胶2024-09-11 三47.3147.7146.4247.6146.12-2.70%1.39%8947741753万298.93298.9322.01
91东阿阿胶2024-09-10 二49.6549.6147.7149.7347.33-3.83%1.53%9833447162万307.24307.2422.62
92东阿阿胶2024-09-09 一50.7550.9850.7551.4750.21-0.45%1.08%6958335322万326.82326.8224.06
93东阿阿胶2024-09-06 五51.3051.3050.9851.5950.90-0.62%0.54%3508817949万328.3328.324.17
94东阿阿胶2024-09-05 四51.3351.4751.3052.0951.21-0.33%0.81%5215726860万330.36330.3624.32
95东阿阿胶2024-09-04 三51.1050.8751.4752.2450.711.18%1.19%7657639494万331.45331.4524.4
96东阿阿胶2024-09-03 二49.3049.5650.8751.3649.222.64%1.32%8483643082万327.59327.5924.12
97东阿阿胶2024-09-02 一49.9249.8749.5650.4048.71-0.62%1.22%7862339020万319.15319.1523.5
98东阿阿胶2024-08-30 五49.3049.3449.8750.8048.811.07%1.44%9258446213万321.15321.1523.65
99东阿阿胶2024-08-29 四48.5948.8249.3449.5248.301.07%0.99%6352931190万317.74317.7423.39
100东阿阿胶2024-08-28 三48.9248.5048.8249.8248.500.66%0.90%5791428428万314.39314.3923.15
101东阿阿胶2024-08-27 二48.0148.1848.5049.0947.830.66%0.95%6128429785万312.33312.3323
102东阿阿胶2024-08-26 一48.7149.0148.1848.9247.40-1.69%1.12%7207934708万310.27310.2722.84
103东阿阿胶2024-08-23 五49.4049.4049.0149.8448.55-0.79%1.11%7140335053万315.61315.6123.24
104东阿阿胶2024-08-22 四49.3048.9049.4051.2549.001.02%1.66%10702853700万318.12318.1223.42
105东阿阿胶2024-08-21 三49.2949.5248.9050.3048.81-1.25%0.98%6287630984万314.9314.924.72
106东阿阿胶2024-08-20 二49.1049.2549.5249.8948.610.55%0.85%5447726822万318.9318.925.03
107东阿阿胶2024-08-19 一48.9049.0049.2549.7548.800.51%0.75%4812923709万317.16317.1624.9
108东阿阿胶2024-08-16 五49.4049.7049.0049.6948.14-1.41%1.20%7705237635万315.55315.5524.77
109东阿阿胶2024-08-15 四48.9349.0149.7050.4048.801.41%0.93%6013529863万320.06320.0625.12
110东阿阿胶2024-08-14 三49.7249.6949.0149.7948.44-1.37%1.04%6676532801万315.61315.6124.77
111东阿阿胶2024-08-13 二50.7050.8249.6950.7549.12-2.22%1.20%7750238452万319.99319.9925.12
112东阿阿胶2024-08-12 一48.9149.0950.8251.7048.723.52%1.54%9925650256万327.27327.2725.69
113东阿阿胶2024-08-09 五49.1049.0649.0950.1949.000.06%1.13%7279936076万316.13316.1324.81
114东阿阿胶2024-08-08 四48.5048.7049.0649.3748.200.74%1.14%7371536050万315.94315.9424.8
115东阿阿胶2024-08-07 三48.1848.1848.7049.1747.471.08%0.98%6314930704万313.62313.6224.62
116东阿阿胶2024-08-06 二48.1047.9748.1848.7447.730.44%1.04%6665232074万310.27310.2724.35
117东阿阿胶2024-08-05 一47.5647.5247.9749.0947.160.95%1.56%10078148646万308.92308.9224.25
118东阿阿胶2024-08-02 五48.4048.7447.5249.0647.40-2.50%1.24%8001038461万306.02306.0224.02
119东阿阿胶2024-08-01 四48.8648.8948.7449.6548.21-0.31%1.53%9875448235万313.87313.8724.64
120东阿阿胶2024-07-31 三47.3847.3848.8949.1046.813.19%1.57%10130249081万314.84314.8424.71
121东阿阿胶2024-07-30 二47.0047.0147.3847.7546.010.79%1.48%9529944937万305.12305.1223.95
122东阿阿胶2024-07-29 一48.4148.3747.0148.7046.86-2.81%1.39%8966742541万302.73302.7323.76
123东阿阿胶2024-07-26 五48.6548.6948.3749.0747.88-0.66%1.39%8945143287万311.49311.4924.45
124东阿阿胶2024-07-25 四50.0050.4848.6950.1848.43-3.55%2.09%13427665687万313.55313.5524.61
125东阿阿胶2024-07-24 三51.0051.0250.4851.5850.30-1.06%1.18%7571638457万325.08325.0825.52
126东阿阿胶2024-07-23 二53.7553.7951.0253.7551.01-5.15%1.58%10172352801万328.56328.5625.79
127东阿阿胶2024-07-22 一53.1853.3253.7953.9752.610.88%1.25%8055843019万346.4346.427.19
128东阿阿胶2024-07-19 五53.0053.0353.3253.8652.720.55%1.14%7368139325万343.37343.3726.95
129东阿阿胶2024-07-18 四52.5552.9253.0353.8052.250.21%1.33%8575945442万341.5341.526.81

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:京东商城 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总