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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.18 | 5.18 | 5.08 | 5.09 | -0.97% | 0.39 | 2.69% |
| 2025-07-22 | 5.17 | 5.21 | 5.11 | 5.14 | -0.58% | 0.40 | 2.74% |
| 2025-07-21 | 5.13 | 5.21 | 5.12 | 5.17 | +1.17% | 0.38 | 2.58% |
| 2025-07-18 | 5.09 | 5.13 | 5.03 | 5.11 | +0.59% | 0.38 | 2.58% |
| 2025-07-17 | 5.15 | 5.18 | 5.06 | 5.08 | -0.97% | 0.36 | 2.43% |
| 2025-07-16 | 5.12 | 5.19 | 5.06 | 5.13 | +0.20% | 0.50 | 3.38% |
| 2025-07-15 | 5.21 | 5.27 | 5.03 | 5.12 | -2.48% | 0.62 | 4.21% |
| 2025-07-14 | 5.20 | 5.30 | 5.16 | 5.25 | +1.74% | 0.55 | 3.66% |
| 2025-07-11 | 5.18 | 5.22 | 5.11 | 5.16 | -0.58% | 0.28 | 1.92% |
| 2025-07-10 | 5.20 | 5.26 | 5.13 | 5.19 | 0.00% | 0.33 | 2.22% |
| 2025-07-09 | 5.18 | 5.22 | 5.12 | 5.19 | +0.19% | 0.38 | 2.54% |
| 2025-07-08 | 5.21 | 5.22 | 5.09 | 5.18 | 0.00% | 0.42 | 2.84% |
| 2025-07-07 | 5.07 | 5.20 | 5.02 | 5.18 | +1.77% | 0.47 | 3.18% |
| 2025-07-04 | 5.14 | 5.25 | 5.07 | 5.09 | -0.59% | 0.59 | 3.97% |
| 2025-07-03 | 5.08 | 5.17 | 5.08 | 5.12 | +0.39% | 0.42 | 2.88% |
| 2025-07-02 | 5.08 | 5.14 | 5.01 | 5.10 | -0.20% | 0.42 | 2.86% |
| 2025-07-01 | 5.07 | 5.12 | 5.02 | 5.11 | +0.39% | 0.48 | 3.29% |
| 2025-06-30 | 4.98 | 5.10 | 4.93 | 5.09 | +2.21% | 0.61 | 4.23% |
| 2025-06-27 | 4.88 | 4.98 | 4.87 | 4.98 | +2.05% | 0.56 | 3.95% |
| 2025-06-26 | 4.88 | 4.92 | 4.84 | 4.88 | 0.00% | 0.32 | 2.27% |