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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.23 | 5.24 | 5.11 | 5.13 | -1.35% | 0.38 | 2.57% |
| 2025-09-16 | 5.05 | 5.26 | 5.04 | 5.20 | +3.17% | 0.70 | 4.74% |
| 2025-09-15 | 5.03 | 5.07 | 5.01 | 5.04 | -0.20% | 0.31 | 2.14% |
| 2025-09-12 | 5.09 | 5.13 | 5.00 | 5.05 | -0.79% | 0.37 | 2.52% |
| 2025-09-11 | 5.10 | 5.10 | 4.97 | 5.09 | -0.20% | 0.46 | 3.19% |
| 2025-09-10 | 5.04 | 5.11 | 5.00 | 5.10 | +1.19% | 0.40 | 2.73% |
| 2025-09-09 | 5.04 | 5.09 | 4.99 | 5.04 | 0.00% | 0.46 | 3.20% |
| 2025-09-08 | 4.99 | 5.08 | 4.91 | 5.04 | +1.82% | 0.56 | 3.90% |
| 2025-09-05 | 4.99 | 5.00 | 4.83 | 4.95 | -0.20% | 0.55 | 3.87% |
| 2025-09-04 | 4.87 | 5.11 | 4.79 | 4.96 | +3.33% | 0.96 | 6.73% |
| 2025-09-03 | 4.95 | 4.98 | 4.78 | 4.80 | -2.64% | 0.52 | 3.73% |
| 2025-09-02 | 4.87 | 4.96 | 4.72 | 4.93 | +1.44% | 0.77 | 5.58% |
| 2025-09-01 | 4.78 | 4.94 | 4.74 | 4.86 | +1.25% | 0.73 | 5.24% |
| 2025-08-29 | 4.94 | 5.00 | 4.76 | 4.80 | -2.83% | 0.83 | 6.03% |
| 2025-08-28 | 5.03 | 5.19 | 4.75 | 4.94 | -1.40% | 0.90 | 6.30% |
| 2025-08-27 | 5.23 | 5.30 | 5.01 | 5.01 | -4.21% | 0.73 | 4.91% |
| 2025-08-26 | 5.22 | 5.29 | 5.12 | 5.23 | +0.38% | 0.55 | 3.63% |
| 2025-08-25 | 5.25 | 5.29 | 5.16 | 5.21 | -0.76% | 0.63 | 4.24% |
| 2025-08-22 | 5.39 | 5.39 | 5.20 | 5.25 | -2.78% | 0.75 | 4.98% |
| 2025-08-21 | 5.34 | 5.40 | 5.25 | 5.40 | +1.69% | 0.57 | 3.73% |