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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.94 | 5.16 | 4.81 | 5.14 | +7.31% | 1.22 | 8.49% |
| 2026-03-23 | 5.04 | 5.07 | 4.72 | 4.79 | -6.08% | 1.27 | 9.04% |
| 2026-03-20 | 5.51 | 5.54 | 5.05 | 5.10 | -6.25% | 1.10 | 7.37% |
| 2026-03-19 | 5.61 | 5.67 | 5.41 | 5.44 | -4.06% | 0.73 | 4.56% |
| 2026-03-18 | 5.67 | 5.69 | 5.50 | 5.67 | +0.35% | 0.54 | 3.32% |
| 2026-03-17 | 5.79 | 5.83 | 5.61 | 5.65 | -1.74% | 0.59 | 3.60% |
| 2026-03-16 | 5.58 | 5.82 | 5.57 | 5.75 | -0.52% | 0.57 | 3.47% |
| 2026-03-13 | 5.71 | 5.85 | 5.68 | 5.78 | +1.05% | 0.58 | 3.49% |
| 2026-03-12 | 5.87 | 5.88 | 5.70 | 5.72 | -2.39% | 0.51 | 3.08% |
| 2026-03-11 | 5.91 | 5.94 | 5.81 | 5.86 | -0.68% | 0.50 | 2.99% |
| 2026-03-10 | 5.79 | 5.93 | 5.71 | 5.90 | +2.79% | 0.66 | 3.93% |
| 2026-03-09 | 5.67 | 5.77 | 5.59 | 5.74 | +0.35% | 0.69 | 4.21% |
| 2026-03-06 | 5.52 | 5.74 | 5.51 | 5.72 | +3.44% | 0.62 | 3.81% |
| 2026-03-05 | 5.55 | 5.63 | 5.50 | 5.53 | +1.47% | 0.58 | 3.64% |
| 2026-03-04 | 5.48 | 5.56 | 5.38 | 5.45 | -1.27% | 0.70 | 4.47% |
| 2026-03-03 | 5.64 | 5.73 | 5.47 | 5.52 | -2.13% | 0.68 | 4.20% |
| 2026-03-02 | 5.76 | 5.84 | 5.50 | 5.64 | -3.42% | 0.67 | 4.15% |
| 2026-02-27 | 5.83 | 5.87 | 5.79 | 5.84 | +0.17% | 0.45 | 2.67% |
| 2026-02-26 | 5.92 | 5.95 | 5.78 | 5.83 | -1.52% | 0.53 | 3.16% |
| 2026-02-25 | 5.87 | 5.97 | 5.86 | 5.92 | +1.02% | 0.74 | 4.37% |