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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.29 | 5.33 | 5.19 | 5.33 | +1.52% | 0.53 | 3.49% |
| 2025-10-22 | 5.22 | 5.28 | 5.12 | 5.25 | +1.35% | 0.49 | 3.29% |
| 2025-10-21 | 5.05 | 5.18 | 5.02 | 5.18 | +2.57% | 0.53 | 3.60% |
| 2025-10-20 | 4.97 | 5.05 | 4.95 | 5.05 | +1.81% | 0.44 | 3.04% |
| 2025-10-17 | 4.96 | 5.03 | 4.92 | 4.96 | 0.00% | 0.31 | 2.17% |
| 2025-10-16 | 5.05 | 5.08 | 4.93 | 4.96 | -1.59% | 0.30 | 2.13% |
| 2025-10-15 | 4.98 | 5.07 | 4.93 | 5.04 | +0.80% | 0.43 | 2.98% |
| 2025-10-14 | 4.96 | 5.04 | 4.92 | 5.00 | +0.81% | 0.38 | 2.64% |
| 2025-10-13 | 4.88 | 4.97 | 4.67 | 4.96 | -1.20% | 0.45 | 3.21% |
| 2025-10-10 | 4.91 | 5.03 | 4.85 | 5.02 | +2.03% | 0.40 | 2.80% |
| 2025-10-09 | 4.93 | 4.97 | 4.81 | 4.92 | -0.20% | 0.40 | 2.87% |
| 2025-09-30 | 4.89 | 4.99 | 4.88 | 4.93 | +1.02% | 0.36 | 2.53% |
| 2025-09-29 | 4.81 | 4.91 | 4.70 | 4.88 | +1.04% | 0.37 | 2.64% |
| 2025-09-26 | 4.76 | 4.90 | 4.69 | 4.83 | +1.26% | 0.34 | 2.43% |
| 2025-09-25 | 4.84 | 4.89 | 4.72 | 4.77 | -1.65% | 0.35 | 2.57% |
| 2025-09-24 | 4.71 | 4.86 | 4.62 | 4.85 | +3.41% | 0.55 | 3.99% |
| 2025-09-23 | 4.78 | 4.79 | 4.48 | 4.69 | -2.49% | 0.83 | 6.27% |
| 2025-09-22 | 4.94 | 4.97 | 4.76 | 4.81 | -2.83% | 0.44 | 3.17% |
| 2025-09-19 | 5.03 | 5.04 | 4.89 | 4.95 | -1.00% | 0.46 | 3.21% |
| 2025-09-18 | 5.14 | 5.15 | 4.89 | 5.00 | -2.53% | 0.48 | 3.30% |