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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.78 | 5.82 | 5.61 | 5.71 | -0.52% | 0.67 | 4.09% |
| 2025-11-19 | 5.85 | 5.89 | 5.68 | 5.74 | -1.88% | 0.82 | 4.96% |
| 2025-11-18 | 5.97 | 5.98 | 5.77 | 5.85 | -1.85% | 0.87 | 5.23% |
| 2025-11-17 | 5.84 | 5.97 | 5.79 | 5.96 | +2.05% | 0.72 | 4.23% |
| 2025-11-14 | 5.76 | 5.93 | 5.76 | 5.84 | +1.39% | 0.68 | 4.05% |
| 2025-11-13 | 5.73 | 5.79 | 5.63 | 5.76 | +0.52% | 0.44 | 2.67% |
| 2025-11-12 | 5.72 | 5.74 | 5.66 | 5.73 | +0.35% | 0.49 | 3.02% |
| 2025-11-11 | 5.70 | 5.73 | 5.64 | 5.71 | +0.18% | 0.39 | 2.39% |
| 2025-11-10 | 5.64 | 5.72 | 5.62 | 5.70 | +1.42% | 0.41 | 2.52% |
| 2025-11-07 | 5.61 | 5.65 | 5.53 | 5.62 | +0.18% | 0.41 | 2.55% |
| 2025-11-06 | 5.60 | 5.62 | 5.49 | 5.61 | +0.36% | 0.50 | 3.13% |
| 2025-11-05 | 5.51 | 5.61 | 5.43 | 5.59 | +1.08% | 0.43 | 2.71% |
| 2025-11-04 | 5.50 | 5.55 | 5.46 | 5.53 | +0.55% | 0.58 | 3.68% |
| 2025-11-03 | 5.36 | 5.52 | 5.34 | 5.50 | +2.80% | 0.85 | 5.41% |
| 2025-10-31 | 5.30 | 5.35 | 5.25 | 5.35 | +1.52% | 0.47 | 3.10% |
| 2025-10-30 | 5.27 | 5.32 | 5.22 | 5.27 | 0.00% | 0.40 | 2.68% |
| 2025-10-29 | 5.30 | 5.31 | 5.20 | 5.27 | -0.94% | 0.46 | 3.07% |
| 2025-10-28 | 5.25 | 5.34 | 5.23 | 5.32 | +1.33% | 0.53 | 3.52% |
| 2025-10-27 | 5.35 | 5.35 | 5.15 | 5.25 | -0.57% | 0.61 | 4.06% |
| 2025-10-24 | 5.34 | 5.38 | 5.15 | 5.28 | -0.94% | 0.70 | 4.61% |