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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.65 | 4.76 | 4.60 | 4.75 | +2.37% | 0.46 | 3.41% |
| 2025-05-26 | 4.61 | 4.70 | 4.58 | 4.64 | 0.00% | 0.37 | 2.76% |
| 2025-05-23 | 4.72 | 4.75 | 4.63 | 4.64 | -1.90% | 0.52 | 3.86% |
| 2025-05-22 | 4.80 | 4.88 | 4.69 | 4.73 | -2.27% | 0.44 | 3.21% |
| 2025-05-21 | 4.86 | 4.88 | 4.77 | 4.84 | -0.62% | 0.44 | 3.21% |
| 2025-05-20 | 4.79 | 4.87 | 4.73 | 4.87 | +1.67% | 0.49 | 3.58% |
| 2025-05-19 | 4.72 | 4.81 | 4.67 | 4.79 | +1.48% | 0.47 | 3.43% |
| 2025-05-16 | 4.74 | 4.76 | 4.66 | 4.72 | -0.21% | 0.44 | 3.28% |
| 2025-05-15 | 4.66 | 4.81 | 4.62 | 4.73 | +1.28% | 0.67 | 4.97% |
| 2025-05-14 | 4.66 | 4.71 | 4.50 | 4.67 | -0.21% | 0.60 | 4.52% |
| 2025-05-13 | 4.68 | 4.81 | 4.59 | 4.68 | +0.21% | 0.83 | 6.18% |
| 2025-05-12 | 4.78 | 5.10 | 4.60 | 4.67 | 0.00% | 0.84 | 6.25% |
| 2025-05-09 | 4.70 | 4.95 | 4.64 | 4.67 | +0.43% | 0.71 | 5.25% |
| 2025-05-08 | 4.60 | 4.70 | 4.54 | 4.65 | +1.09% | 0.51 | 3.83% |
| 2025-05-07 | 4.61 | 4.69 | 4.54 | 4.60 | +1.10% | 0.56 | 4.23% |
| 2025-05-06 | 4.49 | 4.63 | 4.48 | 4.55 | +1.79% | 0.64 | 4.94% |