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 |
|---|
| 2025-12-12 | 5.19 | 5.01 | -0.16 | -3.09% | 4.97 | 5.26 | 131672 | 6738.38 | 4.59% |
| 2025-12-11 | 5.48 | 5.17 | -0.25 | -4.61% | 5.16 | 5.50 | 133590 | 7038.64 | 4.66% |
| 2025-12-10 | 5.54 | 5.42 | -0.13 | -2.34% | 5.37 | 5.57 | 83818 | 4598.33 | 2.92% |
| 2025-12-09 | 5.56 | 5.55 | -0.02 | -0.36% | 5.43 | 5.58 | 86023 | 4753.09 | 3.00% |
| 2025-12-08 | 5.55 | 5.57 | 0.08 | 1.46% | 5.48 | 5.62 | 77359 | 4301.27 | 2.70% |
| 2025-12-05 | 5.42 | 5.49 | 0.07 | 1.29% | 5.36 | 5.53 | 81256 | 4430.62 | 2.83% |
| 2025-12-04 | 5.52 | 5.42 | -0.11 | -1.99% | 5.39 | 5.57 | 93146 | 5092.95 | 3.25% |
| 2025-12-03 | 5.61 | 5.53 | -0.09 | -1.60% | 5.45 | 5.64 | 106694 | 5895.72 | 3.72% |
| 2025-12-02 | 5.53 | 5.62 | 0.07 | 1.26% | 5.48 | 5.63 | 115365 | 6426.70 | 4.02% |
| 2025-12-01 | 5.63 | 5.55 | -0.08 | -1.42% | 5.51 | 5.73 | 110243 | 6194.53 | 3.84% |
| 2025-11-28 | 5.51 | 5.63 | 0.12 | 2.18% | 5.44 | 5.63 | 77554 | 4300.64 | 2.70% |
| 2025-11-27 | 5.46 | 5.51 | 0.02 | 0.36% | 5.44 | 5.57 | 80784 | 4454.10 | 2.82% |
| 2025-11-26 | 5.55 | 5.49 | -0.04 | -0.72% | 5.44 | 5.65 | 103037 | 5714.24 | 3.59% |
| 2025-11-25 | 5.48 | 5.53 | 0.08 | 1.47% | 5.43 | 5.59 | 114277 | 6320.85 | 3.98% |
| 2025-11-24 | 5.48 | 5.45 | 0.08 | 1.49% | 5.36 | 5.73 | 188311 | 10298.10 | 6.57% |
| 2025-11-21 | 5.65 | 5.37 | -0.34 | -5.95% | 5.30 | 5.76 | 161545 | 8843.54 | 5.63% |
| 2025-11-20 | 5.78 | 5.71 | -0.03 | -0.52% | 5.61 | 5.82 | 117358 | 6702.91 | 4.09% |
| 2025-11-19 | 5.85 | 5.74 | -0.11 | -1.88% | 5.68 | 5.89 | 142122 | 8180.14 | 4.96% |
| 2025-11-18 | 5.97 | 5.85 | -0.11 | -1.85% | 5.77 | 5.98 | 149966 | 8749.82 | 5.23% |
| 2025-11-17 | 5.84 | 5.96 | 0.12 | 2.05% | 5.79 | 5.97 | 121429 | 7162.33 | 4.23% |
| 2025-11-14 | 5.76 | 5.84 | 0.08 | 1.39% | 5.76 | 5.93 | 116191 | 6822.40 | 4.05% |
| 2025-11-13 | 5.73 | 5.76 | 0.03 | 0.52% | 5.63 | 5.79 | 76433 | 4372.97 | 2.67% |
| 2025-11-12 | 5.72 | 5.73 | 0.02 | 0.35% | 5.66 | 5.74 | 86513 | 4930.33 | 3.02% |
| 2025-11-11 | 5.70 | 5.71 | 0.01 | 0.18% | 5.64 | 5.73 | 68436 | 3894.20 | 2.39% |
| 2025-11-10 | 5.64 | 5.70 | 0.08 | 1.42% | 5.62 | 5.72 | 72306 | 4108.06 | 2.52% |
| 2025-11-07 | 5.61 | 5.62 | 0.01 | 0.18% | 5.53 | 5.65 | 73133 | 4096.50 | 2.55% |
| 2025-11-06 | 5.60 | 5.61 | 0.02 | 0.36% | 5.49 | 5.62 | 89648 | 4984.07 | 3.13% |
| 2025-11-05 | 5.51 | 5.59 | 0.06 | 1.08% | 5.43 | 5.61 | 77855 | 4328.10 | 2.71% |
| 2025-11-04 | 5.50 | 5.53 | 0.03 | 0.55% | 5.46 | 5.55 | 105554 | 5817.35 | 3.68% |
| 2025-11-03 | 5.36 | 5.50 | 0.15 | 2.80% | 5.34 | 5.52 | 154998 | 8475.24 | 5.40% |
| 2025-10-31 | 5.30 | 5.35 | 0.08 | 1.52% | 5.25 | 5.35 | 88939 | 4731.44 | 3.10% |
| 2025-10-30 | 5.27 | 5.27 | 0.00 | 0.00% | 5.22 | 5.32 | 76763 | 4048.90 | 2.68% |
| 2025-10-29 | 5.30 | 5.27 | -0.05 | -0.94% | 5.20 | 5.31 | 88014 | 4627.12 | 3.07% |
| 2025-10-28 | 5.25 | 5.32 | 0.07 | 1.33% | 5.23 | 5.34 | 100951 | 5349.64 | 3.52% |
| 2025-10-27 | 5.35 | 5.25 | -0.03 | -0.57% | 5.15 | 5.35 | 116331 | 6091.31 | 4.06% |
| 2025-10-24 | 5.34 | 5.28 | -0.05 | -0.94% | 5.15 | 5.38 | 132246 | 6974.44 | 4.61% |
| 2025-10-23 | 5.29 | 5.33 | 0.08 | 1.52% | 5.19 | 5.33 | 100093 | 5263.57 | 3.49% |
| 2025-10-22 | 5.22 | 5.25 | 0.07 | 1.35% | 5.12 | 5.28 | 94345 | 4945.64 | 3.29% |
| 2025-10-21 | 5.05 | 5.18 | 0.13 | 2.57% | 5.02 | 5.18 | 103194 | 5288.03 | 3.60% |
| 2025-10-20 | 4.97 | 5.05 | 0.09 | 1.81% | 4.95 | 5.05 | 87092 | 4361.05 | 3.04% |
| 2025-10-17 | 4.96 | 4.96 | 0.00 | 0.00% | 4.92 | 5.03 | 62244 | 3091.98 | 2.17% |
| 2025-10-16 | 5.05 | 4.96 | -0.08 | -1.59% | 4.93 | 5.08 | 61010 | 3038.50 | 2.13% |
| 2025-10-15 | 4.98 | 5.04 | 0.04 | 0.80% | 4.93 | 5.07 | 85558 | 4283.89 | 2.98% |
| 2025-10-14 | 4.96 | 5.00 | 0.04 | 0.81% | 4.92 | 5.04 | 75629 | 3765.72 | 2.64% |
| 2025-10-13 | 4.88 | 4.96 | -0.06 | -1.20% | 4.67 | 4.97 | 91943 | 4492.16 | 3.21% |
| 2025-10-10 | 4.91 | 5.02 | 0.10 | 2.03% | 4.85 | 5.03 | 80242 | 3990.83 | 2.80% |
| 2025-10-09 | 4.93 | 4.92 | -0.01 | -0.20% | 4.81 | 4.97 | 82397 | 4024.41 | 2.87% |
| 2025-09-30 | 4.89 | 4.93 | 0.05 | 1.02% | 4.88 | 4.99 | 72455 | 3577.75 | 2.53% |
| 2025-09-29 | 4.81 | 4.88 | 0.05 | 1.04% | 4.70 | 4.91 | 75835 | 3672.41 | 2.64% |
| 2025-09-26 | 4.76 | 4.83 | 0.06 | 1.26% | 4.69 | 4.90 | 69786 | 3359.31 | 2.43% |
| 2025-09-25 | 4.84 | 4.77 | -0.08 | -1.65% | 4.72 | 4.89 | 73687 | 3534.89 | 2.57% |
| 2025-09-24 | 4.71 | 4.85 | 0.16 | 3.41% | 4.62 | 4.86 | 114528 | 5493.90 | 3.99% |
| 2025-09-23 | 4.78 | 4.69 | -0.12 | -2.49% | 4.48 | 4.79 | 179724 | 8299.33 | 6.27% |
| 2025-09-22 | 4.94 | 4.81 | -0.14 | -2.83% | 4.76 | 4.97 | 90838 | 4373.78 | 3.17% |
| 2025-09-19 | 5.03 | 4.95 | -0.05 | -1.00% | 4.89 | 5.04 | 92151 | 4555.76 | 3.21% |
| 2025-09-18 | 5.14 | 5.00 | -0.13 | -2.53% | 4.89 | 5.15 | 94741 | 4790.08 | 3.30% |
| 2025-09-17 | 5.23 | 5.13 | -0.07 | -1.35% | 5.11 | 5.24 | 73750 | 3803.56 | 2.57% |
| 2025-09-16 | 5.05 | 5.20 | 0.16 | 3.17% | 5.04 | 5.26 | 135931 | 7003.97 | 4.74% |
| 2025-09-15 | 5.03 | 5.04 | -0.01 | -0.20% | 5.01 | 5.07 | 61431 | 3090.46 | 2.14% |
| 2025-09-12 | 5.09 | 5.05 | -0.04 | -0.79% | 5.00 | 5.13 | 72389 | 3661.40 | 2.52% |
| 2025-09-11 | 5.10 | 5.09 | -0.01 | -0.20% | 4.97 | 5.10 | 91617 | 4610.43 | 3.19% |
| 2025-09-10 | 5.04 | 5.10 | 0.06 | 1.19% | 5.00 | 5.11 | 78256 | 3964.09 | 2.73% |
| 2025-09-09 | 5.04 | 5.04 | 0.00 | 0.00% | 4.99 | 5.09 | 91867 | 4632.22 | 3.20% |
| 2025-09-08 | 4.99 | 5.04 | 0.09 | 1.82% | 4.91 | 5.08 | 111764 | 5605.56 | 3.90% |
| 2025-09-05 | 4.99 | 4.95 | -0.01 | -0.20% | 4.83 | 5.00 | 110949 | 5455.74 | 3.87% |
| 2025-09-04 | 4.87 | 4.96 | 0.16 | 3.33% | 4.79 | 5.11 | 193114 | 9620.55 | 6.73% |
| 2025-09-03 | 4.95 | 4.80 | -0.13 | -2.64% | 4.78 | 4.98 | 106961 | 5217.91 | 3.73% |
| 2025-09-02 | 4.87 | 4.93 | 0.07 | 1.44% | 4.72 | 4.96 | 160027 | 7741.36 | 5.58% |
| 2025-09-01 | 4.78 | 4.86 | 0.06 | 1.25% | 4.74 | 4.94 | 150346 | 7309.17 | 5.24% |
| 2025-08-29 | 4.94 | 4.80 | -0.14 | -2.83% | 4.76 | 5.00 | 172877 | 8344.27 | 6.03% |
| 2025-08-28 | 5.03 | 4.94 | -0.07 | -1.40% | 4.75 | 5.19 | 180719 | 8952.81 | 6.30% |
| 2025-08-27 | 5.23 | 5.01 | -0.22 | -4.21% | 5.01 | 5.30 | 140737 | 7254.93 | 4.91% |
| 2025-08-26 | 5.22 | 5.23 | 0.02 | 0.38% | 5.12 | 5.29 | 104156 | 5459.78 | 3.63% |
| 2025-08-25 | 5.25 | 5.21 | -0.04 | -0.76% | 5.16 | 5.29 | 121544 | 6338.89 | 4.24% |
| 2025-08-22 | 5.39 | 5.25 | -0.15 | -2.78% | 5.20 | 5.39 | 142746 | 7498.68 | 4.98% |
| 2025-08-21 | 5.34 | 5.40 | 0.09 | 1.69% | 5.25 | 5.40 | 107066 | 5697.27 | 3.73% |
| 2025-08-20 | 5.21 | 5.31 | 0.07 | 1.34% | 5.18 | 5.31 | 92833 | 4876.09 | 3.24% |
| 2025-08-19 | 5.07 | 5.24 | 0.19 | 3.76% | 4.97 | 5.32 | 167924 | 8732.02 | 5.86% |
| 2025-08-18 | 5.16 | 5.05 | -0.02 | -0.39% | 5.01 | 5.27 | 152417 | 7843.94 | 5.31% |
| 2025-08-15 | 5.14 | 5.07 | -0.09 | -1.74% | 5.05 | 5.21 | 112122 | 5751.38 | 3.91% |
深证大盘股票行情在线 K线走势图
华斯股份(002494)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
