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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.83 | 4.95 | 4.80 | 4.88 | +1.46% | 0.61 | 4.34% |
| 2025-06-24 | 4.65 | 4.84 | 4.60 | 4.81 | +5.02% | 0.71 | 5.19% |
| 2025-06-23 | 4.41 | 4.61 | 4.37 | 4.58 | +2.46% | 0.62 | 4.78% |
| 2025-06-20 | 4.49 | 4.55 | 4.42 | 4.47 | 0.00% | 0.41 | 3.17% |
| 2025-06-19 | 4.69 | 4.69 | 4.45 | 4.47 | -3.66% | 0.57 | 4.35% |
| 2025-06-18 | 4.75 | 4.75 | 4.63 | 4.64 | -2.32% | 0.42 | 3.13% |
| 2025-06-17 | 4.79 | 4.83 | 4.67 | 4.75 | 0.00% | 0.42 | 3.10% |
| 2025-06-16 | 4.68 | 4.79 | 4.66 | 4.75 | +2.15% | 0.48 | 3.51% |
| 2025-06-13 | 4.80 | 4.80 | 4.63 | 4.65 | -3.12% | 0.50 | 3.71% |
| 2025-06-12 | 4.89 | 4.89 | 4.75 | 4.80 | -1.23% | 0.35 | 2.56% |
| 2025-06-11 | 4.84 | 4.91 | 4.82 | 4.86 | +0.83% | 0.32 | 2.30% |
| 2025-06-10 | 4.88 | 4.93 | 4.76 | 4.82 | -1.63% | 0.50 | 3.62% |
| 2025-06-09 | 4.86 | 4.90 | 4.81 | 4.90 | +0.82% | 0.35 | 2.48% |
| 2025-06-06 | 4.82 | 4.87 | 4.74 | 4.86 | +1.46% | 0.32 | 2.35% |
| 2025-06-05 | 4.91 | 4.91 | 4.76 | 4.79 | -1.64% | 0.37 | 2.69% |
| 2025-06-04 | 4.82 | 4.89 | 4.80 | 4.87 | +1.04% | 0.36 | 2.59% |
| 2025-06-03 | 4.67 | 4.84 | 4.62 | 4.82 | +2.34% | 0.43 | 3.14% |
| 2025-05-30 | 4.82 | 4.83 | 4.69 | 4.71 | -1.88% | 0.38 | 2.79% |
| 2025-05-29 | 4.69 | 4.82 | 4.68 | 4.80 | +1.69% | 0.44 | 3.22% |
| 2025-05-28 | 4.72 | 4.78 | 4.67 | 4.72 | -0.63% | 0.36 | 2.63% |