华斯股份 sz.002494
5.79
-1.86%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.01 | 6.07 | 5.74 | 5.79 | -1.86% | 0.73 | 4.37% |
| 2026-05-22 | 5.77 | 5.96 | 5.67 | 5.90 | +2.61% | 0.82 | 4.91% |
| 2026-05-21 | 6.04 | 6.12 | 5.70 | 5.75 | -5.43% | 0.76 | 4.50% |
| 2026-05-20 | 6.04 | 6.10 | 5.99 | 6.08 | -0.16% | 0.52 | 2.99% |
| 2026-05-19 | 6.13 | 6.19 | 5.99 | 6.09 | -0.49% | 0.48 | 2.72% |
| 2026-05-18 | 6.08 | 6.12 | 5.97 | 6.12 | +0.16% | 0.81 | 4.66% |
| 2026-05-15 | 6.15 | 6.21 | 6.00 | 6.11 | -1.13% | 0.62 | 3.52% |
| 2026-05-14 | 6.17 | 6.26 | 6.05 | 6.18 | +0.32% | 0.58 | 3.27% |
| 2026-05-13 | 6.25 | 6.28 | 6.08 | 6.16 | -0.16% | 0.53 | 3.01% |
| 2026-05-12 | 6.28 | 6.30 | 6.16 | 6.17 | -1.75% | 0.57 | 3.22% |
| 2026-05-11 | 6.32 | 6.36 | 6.16 | 6.28 | -1.10% | 0.86 | 4.79% |
| 2026-05-08 | 6.22 | 6.36 | 6.18 | 6.35 | +2.25% | 0.90 | 5.00% |
| 2026-05-07 | 6.25 | 6.39 | 6.09 | 6.21 | -1.11% | 1.30 | 7.23% |
| 2026-05-06 | 6.20 | 6.39 | 6.03 | 6.28 | +1.13% | 1.81 | 10.07% |
| 2026-04-30 | 6.02 | 6.25 | 5.92 | 6.21 | +4.72% | 1.45 | 8.24% |
| 2026-04-29 | 5.76 | 5.98 | 5.71 | 5.93 | +3.13% | 1.21 | 7.16% |
| 2026-04-28 | 5.64 | 5.82 | 5.62 | 5.75 | +1.95% | 0.74 | 4.47% |
| 2026-04-27 | 5.52 | 5.66 | 5.41 | 5.64 | +1.99% | 0.65 | 4.09% |
| 2026-04-24 | 5.48 | 5.58 | 5.38 | 5.53 | +0.55% | 0.56 | 3.54% |
| 2026-04-23 | 5.55 | 5.58 | 5.44 | 5.50 | -1.26% | 0.52 | 3.29% |