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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.46 | 5.55 | 5.43 | 5.55 | +1.28% | 0.58 | 3.67% |
| 2026-01-16 | 5.51 | 5.53 | 5.41 | 5.48 | -0.18% | 0.43 | 2.78% |
| 2026-01-15 | 5.46 | 5.56 | 5.41 | 5.49 | +0.55% | 0.48 | 3.03% |
| 2026-01-14 | 5.49 | 5.55 | 5.38 | 5.46 | -0.55% | 0.61 | 3.91% |
| 2026-01-13 | 5.44 | 5.64 | 5.43 | 5.49 | +0.55% | 0.83 | 5.24% |
| 2026-01-12 | 5.50 | 5.53 | 5.44 | 5.46 | 0.00% | 0.56 | 3.59% |
| 2026-01-09 | 5.42 | 5.46 | 5.38 | 5.46 | +0.92% | 0.64 | 4.08% |
| 2026-01-08 | 5.33 | 5.45 | 5.29 | 5.41 | +1.69% | 0.55 | 3.58% |
| 2026-01-07 | 5.39 | 5.42 | 5.31 | 5.32 | -1.30% | 0.50 | 3.24% |
| 2026-01-06 | 5.38 | 5.45 | 5.32 | 5.39 | +0.37% | 0.70 | 4.50% |
| 2026-01-05 | 5.39 | 5.48 | 5.34 | 5.37 | -0.37% | 0.59 | 3.83% |
| 2025-12-31 | 5.41 | 5.42 | 5.31 | 5.39 | -0.37% | 0.41 | 2.65% |
| 2025-12-30 | 5.41 | 5.47 | 5.31 | 5.41 | -0.18% | 0.42 | 2.73% |
| 2025-12-29 | 5.37 | 5.42 | 5.31 | 5.42 | +1.12% | 0.50 | 3.27% |
| 2025-12-26 | 5.39 | 5.45 | 5.33 | 5.36 | -0.92% | 0.40 | 2.62% |
| 2025-12-25 | 5.32 | 5.45 | 5.32 | 5.41 | +1.69% | 0.40 | 2.61% |
| 2025-12-24 | 5.31 | 5.34 | 5.27 | 5.32 | +0.57% | 0.41 | 2.67% |
| 2025-12-23 | 5.33 | 5.34 | 5.21 | 5.29 | -0.38% | 0.58 | 3.85% |
| 2025-12-22 | 5.33 | 5.37 | 5.25 | 5.31 | -0.56% | 0.65 | 4.23% |
| 2025-12-19 | 5.15 | 5.34 | 5.09 | 5.34 | +3.89% | 0.49 | 3.23% |