华斯股份(002494)股票行情
华斯股份(002494)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-06 | 5.34 | 5.38 | 0.06 | 1.13% | 5.27 | 5.41 | 88671 | 4733.83 | 3.09% |
| 2025-08-05 | 5.24 | 5.32 | 0.08 | 1.53% | 5.24 | 5.33 | 86405 | 4574.91 | 3.01% |
| 2025-08-04 | 5.17 | 5.24 | 0.08 | 1.55% | 5.08 | 5.26 | 96632 | 5034.34 | 3.37% |
| 2025-08-01 | 5.09 | 5.16 | 0.05 | 0.98% | 5.06 | 5.18 | 90796 | 4662.10 | 3.17% |
| 2025-07-31 | 5.21 | 5.11 | -0.09 | -1.73% | 5.06 | 5.23 | 98987 | 5082.72 | 3.45% |
| 2025-07-30 | 5.17 | 5.20 | 0.05 | 0.97% | 5.11 | 5.23 | 83614 | 4321.92 | 2.92% |
| 2025-07-29 | 5.25 | 5.15 | -0.06 | -1.15% | 5.08 | 5.25 | 113817 | 5865.42 | 3.97% |
| 2025-07-28 | 5.18 | 5.21 | 0.03 | 0.58% | 5.15 | 5.21 | 78002 | 4046.57 | 2.72% |
| 2025-07-25 | 5.12 | 5.18 | 0.06 | 1.17% | 5.09 | 5.18 | 83111 | 4270.76 | 2.90% |
| 2025-07-24 | 5.10 | 5.12 | 0.03 | 0.59% | 5.08 | 5.18 | 78353 | 4016.82 | 2.73% |
| 2025-07-23 | 5.18 | 5.09 | -0.05 | -0.97% | 5.08 | 5.18 | 77054 | 3943.77 | 2.69% |
| 2025-07-22 | 5.17 | 5.14 | -0.03 | -0.58% | 5.11 | 5.21 | 78592 | 4045.68 | 2.74% |
| 2025-07-21 | 5.13 | 5.17 | 0.06 | 1.17% | 5.12 | 5.21 | 74115 | 3836.95 | 2.58% |
| 2025-07-18 | 5.09 | 5.11 | 0.03 | 0.59% | 5.03 | 5.13 | 73885 | 3756.87 | 2.58% |
| 2025-07-17 | 5.15 | 5.08 | -0.05 | -0.97% | 5.06 | 5.18 | 69732 | 3557.72 | 2.43% |
| 2025-07-16 | 5.12 | 5.13 | 0.01 | 0.20% | 5.06 | 5.19 | 96898 | 4979.96 | 3.38% |
| 2025-07-15 | 5.21 | 5.12 | -0.13 | -2.48% | 5.03 | 5.27 | 120640 | 6153.95 | 4.21% |
| 2025-07-14 | 5.20 | 5.25 | 0.09 | 1.74% | 5.16 | 5.30 | 104907 | 5498.09 | 3.66% |
| 2025-07-11 | 5.18 | 5.16 | -0.03 | -0.58% | 5.11 | 5.22 | 54996 | 2837.23 | 1.92% |
| 2025-07-10 | 5.20 | 5.19 | 0.00 | 0.00% | 5.13 | 5.26 | 63696 | 3303.96 | 2.22% |
| 2025-07-09 | 5.18 | 5.19 | 0.01 | 0.19% | 5.12 | 5.22 | 72981 | 3768.64 | 2.54% |
| 2025-07-08 | 5.21 | 5.18 | 0.00 | 0.00% | 5.09 | 5.22 | 81327 | 4187.95 | 2.84% |
| 2025-07-07 | 5.07 | 5.18 | 0.09 | 1.77% | 5.02 | 5.20 | 91103 | 4693.82 | 3.18% |
| 2025-07-04 | 5.14 | 5.09 | -0.03 | -0.59% | 5.07 | 5.25 | 113861 | 5862.02 | 3.97% |
| 2025-07-03 | 5.08 | 5.12 | 0.02 | 0.39% | 5.08 | 5.17 | 82609 | 4242.49 | 2.88% |
| 2025-07-02 | 5.08 | 5.10 | -0.01 | -0.20% | 5.01 | 5.14 | 81998 | 4151.19 | 2.86% |
| 2025-07-01 | 5.07 | 5.11 | 0.02 | 0.39% | 5.02 | 5.12 | 94298 | 4790.82 | 3.29% |
| 2025-06-30 | 4.98 | 5.09 | 0.11 | 2.21% | 4.93 | 5.10 | 121283 | 6098.94 | 4.23% |
| 2025-06-27 | 4.88 | 4.98 | 0.10 | 2.05% | 4.87 | 4.98 | 113139 | 5587.22 | 3.95% |
| 2025-06-26 | 4.88 | 4.88 | 0.00 | 0.00% | 4.84 | 4.92 | 65191 | 3180.37 | 2.27% |
| 2025-06-25 | 4.83 | 4.88 | 0.07 | 1.46% | 4.80 | 4.95 | 124506 | 6063.75 | 4.34% |
| 2025-06-24 | 4.65 | 4.81 | 0.23 | 5.02% | 4.60 | 4.84 | 148799 | 7050.06 | 5.19% |
| 2025-06-23 | 4.41 | 4.58 | 0.11 | 2.46% | 4.37 | 4.61 | 137160 | 6223.60 | 4.78% |
| 2025-06-20 | 4.49 | 4.47 | 0.00 | 0.00% | 4.42 | 4.55 | 91016 | 4084.44 | 3.17% |
| 2025-06-19 | 4.69 | 4.47 | -0.17 | -3.66% | 4.45 | 4.69 | 124856 | 5660.72 | 4.35% |
| 2025-06-18 | 4.75 | 4.64 | -0.11 | -2.32% | 4.63 | 4.75 | 89725 | 4178.59 | 3.13% |
| 2025-06-17 | 4.79 | 4.75 | 0.00 | 0.00% | 4.67 | 4.83 | 88975 | 4212.12 | 3.10% |
| 2025-06-16 | 4.68 | 4.75 | 0.10 | 2.15% | 4.66 | 4.79 | 100672 | 4767.75 | 3.51% |
| 2025-06-13 | 4.80 | 4.65 | -0.15 | -3.13% | 4.63 | 4.80 | 106434 | 4984.71 | 3.71% |
| 2025-06-12 | 4.89 | 4.80 | -0.06 | -1.23% | 4.75 | 4.89 | 73374 | 3530.95 | 2.56% |
| 2025-06-11 | 4.84 | 4.86 | 0.04 | 0.83% | 4.82 | 4.91 | 65994 | 3208.45 | 2.30% |
| 2025-06-10 | 4.88 | 4.82 | -0.08 | -1.63% | 4.76 | 4.93 | 103809 | 5032.02 | 3.62% |
| 2025-06-09 | 4.86 | 4.90 | 0.04 | 0.82% | 4.81 | 4.90 | 71013 | 3461.25 | 2.48% |
| 2025-06-06 | 4.82 | 4.86 | 0.07 | 1.46% | 4.74 | 4.87 | 67413 | 3243.84 | 2.35% |
| 2025-06-05 | 4.91 | 4.79 | -0.08 | -1.64% | 4.76 | 4.91 | 77217 | 3718.15 | 2.69% |
| 2025-06-04 | 4.82 | 4.87 | 0.05 | 1.04% | 4.80 | 4.89 | 74263 | 3596.04 | 2.59% |
| 2025-06-03 | 4.67 | 4.82 | 0.11 | 2.34% | 4.62 | 4.84 | 89942 | 4306.75 | 3.14% |
| 2025-05-30 | 4.82 | 4.71 | -0.09 | -1.88% | 4.69 | 4.83 | 80088 | 3791.10 | 2.79% |
| 2025-05-29 | 4.69 | 4.80 | 0.08 | 1.69% | 4.68 | 4.82 | 92306 | 4406.78 | 3.22% |
| 2025-05-28 | 4.72 | 4.72 | -0.03 | -0.63% | 4.67 | 4.78 | 75547 | 3566.92 | 2.63% |
| 2025-05-27 | 4.65 | 4.75 | 0.11 | 2.37% | 4.60 | 4.76 | 97826 | 4600.46 | 3.41% |
| 2025-05-26 | 4.61 | 4.64 | 0.00 | 0.00% | 4.58 | 4.70 | 79009 | 3660.19 | 2.76% |
| 2025-05-23 | 4.72 | 4.64 | -0.09 | -1.90% | 4.63 | 4.75 | 110632 | 5186.22 | 3.86% |
| 2025-05-22 | 4.80 | 4.73 | -0.11 | -2.27% | 4.69 | 4.88 | 92003 | 4381.92 | 3.21% |
| 2025-05-21 | 4.86 | 4.84 | -0.03 | -0.62% | 4.77 | 4.88 | 92007 | 4430.20 | 3.21% |
| 2025-05-20 | 4.79 | 4.87 | 0.08 | 1.67% | 4.73 | 4.87 | 102791 | 4947.23 | 3.58% |
| 2025-05-19 | 4.72 | 4.79 | 0.07 | 1.48% | 4.67 | 4.81 | 98279 | 4673.86 | 3.43% |
| 2025-05-16 | 4.74 | 4.72 | -0.01 | -0.21% | 4.66 | 4.76 | 94063 | 4419.85 | 3.28% |
| 2025-05-15 | 4.66 | 4.73 | 0.06 | 1.28% | 4.62 | 4.81 | 142419 | 6738.23 | 4.97% |
| 2025-05-14 | 4.66 | 4.67 | -0.01 | -0.21% | 4.50 | 4.71 | 129757 | 6010.52 | 4.52% |
| 2025-05-13 | 4.68 | 4.68 | 0.01 | 0.21% | 4.59 | 4.81 | 177182 | 8342.77 | 6.18% |
| 2025-05-12 | 4.78 | 4.67 | 0.00 | 0.00% | 4.60 | 5.10 | 179106 | 8444.27 | 6.25% |
| 2025-05-09 | 4.70 | 4.67 | 0.02 | 0.43% | 4.64 | 4.95 | 150607 | 7097.46 | 5.25% |
| 2025-05-08 | 4.60 | 4.65 | 0.05 | 1.09% | 4.54 | 4.70 | 109769 | 5104.41 | 3.83% |
| 2025-05-07 | 4.61 | 4.60 | 0.05 | 1.10% | 4.54 | 4.69 | 121270 | 5589.34 | 4.23% |
| 2025-05-06 | 4.49 | 4.55 | 0.08 | 1.79% | 4.48 | 4.63 | 141716 | 6424.49 | 4.94% |
| 2025-04-30 | 4.47 | 4.47 | 0.00 | 0.00% | 4.43 | 4.56 | 139758 | 6266.03 | 4.87% |
| 2025-04-29 | 4.29 | 4.47 | 0.11 | 2.52% | 4.21 | 4.50 | 143460 | 6285.59 | 5.00% |
| 2025-04-28 | 4.38 | 4.36 | -0.05 | -1.13% | 4.24 | 4.45 | 102146 | 4430.02 | 3.56% |
| 2025-04-25 | 4.42 | 4.41 | -0.02 | -0.45% | 4.38 | 4.48 | 82123 | 3635.97 | 2.86% |
| 2025-04-24 | 4.48 | 4.43 | -0.06 | -1.34% | 4.36 | 4.54 | 129207 | 5730.90 | 4.51% |
| 2025-04-23 | 4.52 | 4.49 | -0.03 | -0.66% | 4.47 | 4.58 | 85149 | 3847.72 | 2.97% |
| 2025-04-22 | 4.43 | 4.52 | 0.09 | 2.03% | 4.40 | 4.52 | 100781 | 4510.53 | 3.51% |
| 2025-04-21 | 4.36 | 4.43 | 0.09 | 2.07% | 4.26 | 4.45 | 122030 | 5363.54 | 4.26% |
| 2025-04-18 | 4.40 | 4.34 | -0.04 | -0.91% | 4.25 | 4.40 | 138752 | 5980.07 | 4.84% |
| 2025-04-17 | 4.23 | 4.38 | 0.11 | 2.58% | 4.20 | 4.39 | 164595 | 7139.34 | 5.74% |
| 2025-04-16 | 4.21 | 4.27 | 0.09 | 2.15% | 4.11 | 4.29 | 205487 | 8667.76 | 7.17% |
| 2025-04-15 | 4.11 | 4.18 | 0.08 | 1.95% | 4.08 | 4.19 | 118660 | 4903.48 | 4.14% |
| 2025-04-14 | 4.02 | 4.10 | 0.10 | 2.50% | 4.00 | 4.15 | 148028 | 6045.47 | 5.16% |
| 2025-04-11 | 4.13 | 4.00 | -0.13 | -3.15% | 3.98 | 4.13 | 225965 | 9098.31 | 7.88% |
深证大盘股票行情在线 K线走势图
