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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.75 | 5.89 | 5.73 | 5.86 | +1.91% | 0.59 | 3.51% |
| 2026-02-13 | 5.75 | 5.80 | 5.69 | 5.75 | +0.35% | 0.60 | 3.62% |
| 2026-02-12 | 5.85 | 5.88 | 5.71 | 5.73 | -2.22% | 0.68 | 4.10% |
| 2026-02-11 | 5.91 | 5.93 | 5.84 | 5.86 | -1.01% | 0.44 | 2.63% |
| 2026-02-10 | 5.89 | 5.98 | 5.85 | 5.92 | +0.51% | 0.59 | 3.50% |
| 2026-02-09 | 5.88 | 5.91 | 5.83 | 5.89 | +0.86% | 0.71 | 4.21% |
| 2026-02-06 | 5.81 | 5.90 | 5.75 | 5.84 | +1.57% | 0.73 | 4.35% |
| 2026-02-05 | 5.80 | 5.88 | 5.74 | 5.75 | -0.86% | 0.82 | 4.91% |
| 2026-02-04 | 5.72 | 5.81 | 5.70 | 5.80 | +1.58% | 0.95 | 5.77% |
| 2026-02-03 | 5.76 | 5.80 | 5.67 | 5.71 | +0.53% | 1.08 | 6.57% |
| 2026-02-02 | 5.69 | 5.81 | 5.63 | 5.68 | +0.18% | 1.15 | 6.98% |
| 2026-01-30 | 5.48 | 5.67 | 5.44 | 5.67 | +3.28% | 0.90 | 5.60% |
| 2026-01-29 | 5.49 | 5.58 | 5.40 | 5.49 | 0.00% | 0.58 | 3.69% |
| 2026-01-28 | 5.57 | 5.60 | 5.46 | 5.49 | -1.61% | 0.51 | 3.25% |
| 2026-01-27 | 5.63 | 5.63 | 5.37 | 5.58 | -1.06% | 0.71 | 4.50% |
| 2026-01-26 | 5.71 | 5.75 | 5.55 | 5.64 | -0.70% | 0.66 | 4.11% |
| 2026-01-23 | 5.71 | 5.71 | 5.61 | 5.68 | -0.53% | 0.48 | 2.96% |
| 2026-01-22 | 5.62 | 5.76 | 5.59 | 5.71 | +1.96% | 0.71 | 4.33% |
| 2026-01-21 | 5.56 | 5.60 | 5.51 | 5.60 | +0.36% | 0.51 | 3.19% |
| 2026-01-20 | 5.56 | 5.63 | 5.51 | 5.58 | +0.54% | 0.63 | 3.97% |