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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.02 | 5.20 | 4.98 | 5.14 | +1.98% | 0.47 | 3.22% |
| 2025-12-17 | 5.01 | 5.06 | 4.90 | 5.04 | +0.60% | 0.50 | 3.46% |
| 2025-12-16 | 5.12 | 5.18 | 4.96 | 5.01 | -2.53% | 0.55 | 3.82% |
| 2025-12-15 | 4.96 | 5.17 | 4.92 | 5.14 | +2.59% | 0.64 | 4.38% |
| 2025-12-12 | 5.19 | 5.26 | 4.97 | 5.01 | -3.09% | 0.67 | 4.59% |
| 2025-12-11 | 5.48 | 5.50 | 5.16 | 5.17 | -4.61% | 0.70 | 4.66% |
| 2025-12-10 | 5.54 | 5.57 | 5.37 | 5.42 | -2.34% | 0.46 | 2.92% |
| 2025-12-09 | 5.56 | 5.58 | 5.43 | 5.55 | -0.36% | 0.48 | 3.00% |
| 2025-12-08 | 5.55 | 5.62 | 5.48 | 5.57 | +1.46% | 0.43 | 2.70% |
| 2025-12-05 | 5.42 | 5.53 | 5.36 | 5.49 | +1.29% | 0.44 | 2.83% |
| 2025-12-04 | 5.52 | 5.57 | 5.39 | 5.42 | -1.99% | 0.51 | 3.25% |
| 2025-12-03 | 5.61 | 5.64 | 5.45 | 5.53 | -1.60% | 0.59 | 3.72% |
| 2025-12-02 | 5.53 | 5.63 | 5.48 | 5.62 | +1.26% | 0.64 | 4.02% |
| 2025-12-01 | 5.63 | 5.73 | 5.51 | 5.55 | -1.42% | 0.62 | 3.84% |
| 2025-11-28 | 5.51 | 5.63 | 5.44 | 5.63 | +2.18% | 0.43 | 2.70% |
| 2025-11-27 | 5.46 | 5.57 | 5.44 | 5.51 | +0.36% | 0.45 | 2.82% |
| 2025-11-26 | 5.55 | 5.65 | 5.44 | 5.49 | -0.72% | 0.57 | 3.59% |
| 2025-11-25 | 5.48 | 5.59 | 5.43 | 5.53 | +1.47% | 0.63 | 3.98% |
| 2025-11-24 | 5.48 | 5.73 | 5.36 | 5.45 | +1.49% | 1.03 | 6.57% |
| 2025-11-21 | 5.65 | 5.76 | 5.30 | 5.37 | -5.95% | 0.88 | 5.63% |