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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.64 | 5.72 | 5.53 | 5.57 | -1.24% | 0.63 | 3.91% |
| 2026-04-21 | 5.52 | 5.70 | 5.51 | 5.64 | +2.17% | 0.80 | 4.94% |
| 2026-04-20 | 5.40 | 5.55 | 5.31 | 5.52 | +2.41% | 0.80 | 5.10% |
| 2026-04-17 | 5.41 | 5.45 | 5.34 | 5.39 | -0.19% | 0.76 | 4.88% |
| 2026-04-16 | 5.18 | 5.43 | 5.13 | 5.40 | +5.47% | 1.17 | 7.68% |
| 2026-04-15 | 5.29 | 5.32 | 5.10 | 5.12 | -3.21% | 0.89 | 6.03% |
| 2026-04-14 | 5.29 | 5.30 | 5.13 | 5.29 | +1.15% | 0.59 | 3.94% |
| 2026-04-13 | 5.14 | 5.25 | 5.09 | 5.23 | +0.38% | 0.59 | 3.99% |
| 2026-04-10 | 5.22 | 5.26 | 5.13 | 5.21 | +0.77% | 0.60 | 3.99% |
| 2026-04-09 | 5.31 | 5.33 | 5.12 | 5.17 | -3.36% | 0.62 | 4.13% |
| 2026-04-08 | 5.23 | 5.35 | 5.12 | 5.35 | +5.94% | 0.89 | 5.87% |
| 2026-04-07 | 4.88 | 5.06 | 4.84 | 5.05 | +3.48% | 0.78 | 5.43% |
| 2026-04-03 | 5.21 | 5.21 | 4.83 | 4.88 | -5.97% | 0.85 | 6.01% |
| 2026-04-02 | 5.39 | 5.41 | 5.08 | 5.19 | -3.71% | 0.79 | 5.26% |
| 2026-04-01 | 5.49 | 5.53 | 5.28 | 5.39 | +0.19% | 0.68 | 4.39% |
| 2026-03-31 | 5.46 | 5.56 | 5.37 | 5.38 | -1.82% | 0.74 | 4.68% |
| 2026-03-30 | 5.28 | 5.49 | 5.28 | 5.48 | +3.20% | 0.87 | 5.61% |
| 2026-03-27 | 5.16 | 5.32 | 5.14 | 5.31 | +1.72% | 0.57 | 3.77% |
| 2026-03-26 | 5.34 | 5.37 | 5.16 | 5.22 | -0.95% | 0.66 | 4.37% |
| 2026-03-25 | 5.22 | 5.32 | 5.16 | 5.27 | +2.53% | 0.76 | 5.04% |