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 |
|---|
| 2025-03-28 | 4.28 | 4.15 | -0.13 | -3.04% | 4.13 | 4.28 | 99322 | 4146.57 | 3.46% |
| 2025-03-27 | 4.31 | 4.28 | -0.03 | -0.70% | 4.18 | 4.36 | 85479 | 3631.95 | 2.98% |
| 2025-03-26 | 4.19 | 4.31 | 0.12 | 2.86% | 4.16 | 4.33 | 124878 | 5358.88 | 4.35% |
| 2025-03-25 | 4.26 | 4.19 | -0.05 | -1.18% | 4.11 | 4.28 | 128060 | 5354.16 | 4.47% |
| 2025-03-24 | 4.58 | 4.24 | -0.34 | -7.42% | 4.17 | 4.59 | 217818 | 9382.51 | 7.60% |
| 2025-03-21 | 4.65 | 4.58 | -0.09 | -1.93% | 4.55 | 4.66 | 87882 | 4035.33 | 3.06% |
| 2025-03-20 | 4.67 | 4.67 | -0.03 | -0.64% | 4.64 | 4.72 | 99537 | 4648.70 | 3.47% |
| 2025-03-19 | 4.77 | 4.70 | -0.07 | -1.47% | 4.61 | 4.80 | 146053 | 6824.36 | 5.09% |
| 2025-03-18 | 4.84 | 4.77 | -0.04 | -0.83% | 4.68 | 4.96 | 237251 | 11317.13 | 8.27% |
| 2025-03-17 | 4.53 | 4.81 | 0.28 | 6.18% | 4.53 | 4.92 | 313005 | 14888.03 | 10.91% |
| 2025-03-14 | 4.41 | 4.53 | 0.11 | 2.49% | 4.36 | 4.55 | 88122 | 3931.09 | 3.07% |
| 2025-03-13 | 4.49 | 4.42 | -0.05 | -1.12% | 4.32 | 4.50 | 88617 | 3886.84 | 3.09% |
| 2025-03-12 | 4.48 | 4.47 | -0.01 | -0.22% | 4.44 | 4.52 | 83691 | 3746.92 | 2.92% |
| 2025-03-11 | 4.28 | 4.48 | 0.12 | 2.75% | 4.28 | 4.55 | 132053 | 5856.33 | 4.60% |
| 2025-03-10 | 4.33 | 4.36 | 0.06 | 1.40% | 4.28 | 4.38 | 77008 | 3347.35 | 2.69% |
| 2025-03-07 | 4.35 | 4.30 | -0.04 | -0.92% | 4.29 | 4.38 | 97441 | 4216.68 | 3.40% |
| 2025-03-06 | 4.30 | 4.34 | 0.05 | 1.17% | 4.23 | 4.35 | 111454 | 4805.31 | 3.89% |
| 2025-03-05 | 4.30 | 4.29 | 0.01 | 0.23% | 4.14 | 4.31 | 111516 | 4700.53 | 3.89% |
| 2025-03-04 | 4.21 | 4.28 | 0.03 | 0.71% | 4.18 | 4.30 | 67984 | 2897.49 | 2.37% |
| 2025-03-03 | 4.24 | 4.25 | 0.01 | 0.24% | 4.20 | 4.35 | 95813 | 4095.48 | 3.34% |
| 2025-02-28 | 4.32 | 4.24 | -0.09 | -2.08% | 4.22 | 4.34 | 78455 | 3344.60 | 2.74% |
| 2025-02-27 | 4.33 | 4.33 | 0.01 | 0.23% | 4.23 | 4.36 | 102324 | 4397.83 | 3.57% |
| 2025-02-26 | 4.23 | 4.32 | 0.09 | 2.13% | 4.22 | 4.33 | 95159 | 4091.95 | 3.32% |
| 2025-02-25 | 4.22 | 4.23 | -0.05 | -1.17% | 4.20 | 4.31 | 85762 | 3649.98 | 2.99% |
| 2025-02-24 | 4.15 | 4.28 | 0.11 | 2.64% | 4.13 | 4.31 | 132338 | 5611.21 | 4.61% |
| 2025-02-21 | 4.23 | 4.17 | -0.07 | -1.65% | 4.11 | 4.24 | 96706 | 4020.13 | 3.37% |
| 2025-02-20 | 4.22 | 4.24 | 0.04 | 0.95% | 4.17 | 4.26 | 79131 | 3337.61 | 2.76% |
| 2025-02-19 | 4.12 | 4.20 | 0.07 | 1.69% | 4.11 | 4.21 | 111577 | 4642.43 | 3.89% |
| 2025-02-18 | 4.27 | 4.13 | -0.15 | -3.50% | 4.10 | 4.29 | 97862 | 4099.76 | 3.41% |
| 2025-02-17 | 4.17 | 4.28 | 0.11 | 2.64% | 4.12 | 4.30 | 108453 | 4604.94 | 3.78% |
| 2025-02-14 | 4.22 | 4.17 | -0.07 | -1.65% | 4.16 | 4.29 | 100510 | 4232.63 | 3.50% |
| 2025-02-13 | 4.26 | 4.24 | -0.01 | -0.24% | 4.20 | 4.26 | 68372 | 2896.42 | 2.38% |
| 2025-02-12 | 4.24 | 4.25 | -0.01 | -0.23% | 4.19 | 4.27 | 113836 | 4816.42 | 3.97% |
| 2025-02-11 | 4.28 | 4.26 | 0.00 | 0.00% | 4.19 | 4.28 | 116122 | 4923.27 | 4.05% |
| 2025-02-10 | 4.15 | 4.26 | 0.10 | 2.40% | 4.15 | 4.26 | 119977 | 5046.60 | 4.18% |
| 2025-02-07 | 4.08 | 4.16 | 0.08 | 1.96% | 4.06 | 4.22 | 172971 | 7163.42 | 6.03% |
| 2025-02-06 | 4.10 | 4.08 | 0.03 | 0.74% | 3.99 | 4.10 | 154414 | 6247.22 | 5.38% |
| 2025-02-05 | 4.04 | 4.05 | 0.02 | 0.50% | 3.99 | 4.08 | 144354 | 5840.70 | 5.03% |
| 2025-01-27 | 4.05 | 4.03 | 0.00 | 0.00% | 4.02 | 4.18 | 244895 | 9986.82 | 8.54% |
| 2025-01-24 | 3.85 | 4.03 | 0.29 | 7.75% | 3.81 | 4.10 | 300648 | 11883.51 | 10.48% |
| 2025-01-23 | 3.84 | 3.74 | -0.06 | -1.58% | 3.72 | 3.89 | 136830 | 5228.86 | 4.77% |
| 2025-01-22 | 3.91 | 3.80 | -0.13 | -3.31% | 3.78 | 3.95 | 129303 | 4934.37 | 4.51% |
| 2025-01-21 | 3.93 | 3.93 | 0.01 | 0.26% | 3.85 | 4.03 | 180969 | 7103.39 | 6.31% |
| 2025-01-20 | 3.82 | 3.92 | 0.14 | 3.70% | 3.75 | 3.92 | 241874 | 9336.75 | 8.43% |
| 2025-01-17 | 3.88 | 3.78 | -0.10 | -2.58% | 3.75 | 3.89 | 187566 | 7112.27 | 6.54% |
| 2025-01-16 | 3.84 | 3.88 | 0.02 | 0.52% | 3.83 | 3.98 | 286803 | 11194.29 | 10.00% |
| 2025-01-15 | 3.81 | 3.86 | -0.04 | -1.03% | 3.71 | 3.95 | 421363 | 16089.17 | 14.69% |
| 2025-01-14 | 3.60 | 3.90 | -0.09 | -2.26% | 3.60 | 3.95 | 470985 | 17882.74 | 16.42% |
| 2024-12-27 | 3.94 | 3.99 | 0.05 | 1.27% | 3.91 | 4.09 | 142697 | 5746.22 | 4.98% |
| 2024-12-26 | 4.00 | 3.94 | 0.06 | 1.55% | 3.88 | 4.10 | 189760 | 7562.00 | 6.62% |
| 2024-12-25 | 4.12 | 3.88 | -0.26 | -6.28% | 3.80 | 4.16 | 270886 | 10622.78 | 9.45% |
| 2024-12-24 | 4.20 | 4.14 | -0.09 | -2.13% | 3.95 | 4.28 | 352188 | 14453.19 | 12.28% |
| 2024-12-23 | 4.61 | 4.23 | -0.47 | -10.00% | 4.23 | 4.63 | 414385 | 17961.25 | 14.45% |
| 2024-12-20 | 4.30 | 4.70 | 0.43 | 10.07% | 4.30 | 4.70 | 104504 | 4871.61 | 3.64% |
| 2024-12-19 | 4.23 | 4.27 | -0.02 | -0.47% | 4.10 | 4.29 | 162037 | 6825.43 | 5.65% |
| 2024-12-18 | 4.34 | 4.29 | -0.07 | -1.61% | 4.23 | 4.47 | 235950 | 10237.79 | 8.23% |
| 2024-12-17 | 4.84 | 4.36 | -0.48 | -9.92% | 4.36 | 4.84 | 239546 | 10772.61 | 8.35% |
| 2024-12-16 | 4.83 | 4.84 | 0.01 | 0.21% | 4.78 | 4.92 | 137303 | 6669.94 | 4.79% |
| 2024-12-13 | 4.85 | 4.83 | -0.04 | -0.82% | 4.82 | 4.92 | 145613 | 7079.45 | 5.08% |
| 2024-12-12 | 4.70 | 4.87 | 0.19 | 4.06% | 4.60 | 4.92 | 210045 | 10148.95 | 7.32% |
| 2024-12-11 | 4.50 | 4.68 | 0.18 | 4.00% | 4.48 | 4.69 | 134360 | 6211.56 | 4.69% |
| 2024-12-10 | 4.68 | 4.50 | -0.07 | -1.53% | 4.48 | 4.78 | 112688 | 5146.81 | 3.93% |
| 2024-12-09 | 4.59 | 4.57 | 0.00 | 0.00% | 4.44 | 4.64 | 121392 | 5542.29 | 4.23% |
| 2024-12-06 | 4.48 | 4.57 | 0.11 | 2.47% | 4.44 | 4.61 | 98796 | 4462.17 | 3.45% |
| 2024-12-05 | 4.35 | 4.46 | 0.12 | 2.76% | 4.33 | 4.48 | 108977 | 4793.57 | 3.80% |
| 2024-12-04 | 4.44 | 4.34 | -0.14 | -3.13% | 4.31 | 4.47 | 123269 | 5415.95 | 4.30% |
| 2024-12-03 | 4.46 | 4.48 | 0.02 | 0.45% | 4.40 | 4.52 | 146957 | 6568.69 | 5.12% |
| 2024-12-02 | 4.41 | 4.46 | 0.09 | 2.06% | 4.36 | 4.48 | 123053 | 5466.53 | 4.29% |
| 2024-11-29 | 4.26 | 4.37 | 0.08 | 1.86% | 4.26 | 4.44 | 197033 | 8585.87 | 6.87% |
| 2024-11-28 | 4.23 | 4.29 | 0.10 | 2.39% | 4.22 | 4.39 | 206306 | 8890.18 | 7.19% |
| 2024-11-27 | 4.19 | 4.19 | 0.00 | 0.00% | 4.01 | 4.19 | 85424 | 3505.93 | 2.98% |
| 2024-11-26 | 4.16 | 4.19 | 0.02 | 0.48% | 4.15 | 4.23 | 98703 | 4139.83 | 3.44% |
| 2024-11-25 | 4.00 | 4.17 | 0.14 | 3.47% | 4.00 | 4.18 | 137577 | 5653.62 | 4.80% |
| 2024-11-22 | 4.17 | 4.03 | -0.12 | -2.89% | 4.01 | 4.23 | 115596 | 4796.46 | 4.03% |
| 2024-11-21 | 4.12 | 4.15 | 0.03 | 0.73% | 4.08 | 4.17 | 84711 | 3499.98 | 2.95% |
| 2024-11-20 | 4.01 | 4.12 | 0.12 | 3.00% | 3.97 | 4.13 | 94317 | 3847.34 | 3.29% |
| 2024-11-19 | 4.00 | 4.00 | 0.02 | 0.50% | 3.89 | 4.03 | 74310 | 2944.27 | 2.59% |
| 2024-11-18 | 4.08 | 3.98 | -0.07 | -1.73% | 3.92 | 4.18 | 96212 | 3866.52 | 3.36% |
| 2024-11-15 | 4.11 | 4.05 | -0.07 | -1.70% | 4.05 | 4.17 | 71057 | 2924.03 | 2.48% |
| 2024-11-14 | 4.24 | 4.12 | -0.10 | -2.37% | 4.09 | 4.27 | 78817 | 3269.34 | 2.75% |
深证大盘股票行情在线 K线走势图
