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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.21 | 5.31 | 5.18 | 5.31 | +1.34% | 0.49 | 3.24% |
| 2025-08-19 | 5.07 | 5.32 | 4.97 | 5.24 | +3.76% | 0.87 | 5.86% |
| 2025-08-18 | 5.16 | 5.27 | 5.01 | 5.05 | -0.39% | 0.78 | 5.31% |
| 2025-08-15 | 5.14 | 5.21 | 5.05 | 5.07 | -1.74% | 0.58 | 3.91% |
| 2025-08-14 | 5.35 | 5.36 | 5.13 | 5.16 | -3.19% | 0.44 | 2.92% |
| 2025-08-13 | 5.42 | 5.44 | 5.30 | 5.33 | -1.66% | 0.49 | 3.17% |
| 2025-08-12 | 5.43 | 5.48 | 5.40 | 5.42 | -0.18% | 0.39 | 2.48% |
| 2025-08-11 | 5.36 | 5.46 | 5.33 | 5.43 | +1.69% | 0.46 | 2.94% |
| 2025-08-08 | 5.38 | 5.39 | 5.23 | 5.34 | +0.19% | 0.43 | 2.82% |
| 2025-08-07 | 5.40 | 5.47 | 5.32 | 5.33 | -0.93% | 0.50 | 3.23% |
| 2025-08-06 | 5.34 | 5.41 | 5.27 | 5.38 | +1.13% | 0.47 | 3.09% |
| 2025-08-05 | 5.24 | 5.33 | 5.24 | 5.32 | +1.53% | 0.46 | 3.01% |
| 2025-08-04 | 5.17 | 5.26 | 5.08 | 5.24 | +1.55% | 0.50 | 3.37% |
| 2025-08-01 | 5.09 | 5.18 | 5.06 | 5.16 | +0.98% | 0.47 | 3.17% |
| 2025-07-31 | 5.21 | 5.23 | 5.06 | 5.11 | -1.73% | 0.51 | 3.45% |
| 2025-07-30 | 5.17 | 5.23 | 5.11 | 5.20 | +0.97% | 0.43 | 2.92% |
| 2025-07-29 | 5.25 | 5.25 | 5.08 | 5.15 | -1.15% | 0.59 | 3.97% |
| 2025-07-28 | 5.18 | 5.21 | 5.15 | 5.21 | +0.58% | 0.40 | 2.72% |
| 2025-07-25 | 5.12 | 5.18 | 5.09 | 5.18 | +1.17% | 0.43 | 2.90% |
| 2025-07-24 | 5.10 | 5.18 | 5.08 | 5.12 | +0.59% | 0.40 | 2.73% |