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 |
|---|
| 2026-02-03 | 5.76 | 5.71 | 0.03 | 0.53% | 5.67 | 5.80 | 188420 | 10814.75 | 6.57% |
| 2026-02-02 | 5.69 | 5.68 | 0.01 | 0.18% | 5.63 | 5.81 | 200043 | 11494.33 | 6.98% |
| 2026-01-30 | 5.48 | 5.67 | 0.18 | 3.28% | 5.44 | 5.67 | 160678 | 8951.30 | 5.60% |
| 2026-01-29 | 5.49 | 5.49 | 0.00 | 0.00% | 5.40 | 5.58 | 105700 | 5829.70 | 3.69% |
| 2026-01-28 | 5.57 | 5.49 | -0.09 | -1.61% | 5.46 | 5.60 | 93285 | 5149.28 | 3.25% |
| 2026-01-27 | 5.63 | 5.58 | -0.06 | -1.06% | 5.37 | 5.63 | 129059 | 7084.07 | 4.50% |
| 2026-01-26 | 5.71 | 5.64 | -0.04 | -0.70% | 5.55 | 5.75 | 117749 | 6610.97 | 4.11% |
| 2026-01-23 | 5.71 | 5.68 | -0.03 | -0.53% | 5.61 | 5.71 | 84826 | 4802.67 | 2.96% |
| 2026-01-22 | 5.62 | 5.71 | 0.11 | 1.96% | 5.59 | 5.76 | 124047 | 7063.38 | 4.33% |
| 2026-01-21 | 5.56 | 5.60 | 0.02 | 0.36% | 5.51 | 5.60 | 91459 | 5100.66 | 3.19% |
| 2026-01-20 | 5.56 | 5.58 | 0.03 | 0.54% | 5.51 | 5.63 | 113916 | 6338.56 | 3.97% |
| 2026-01-19 | 5.46 | 5.55 | 0.07 | 1.28% | 5.43 | 5.55 | 105323 | 5813.27 | 3.67% |
| 2026-01-16 | 5.51 | 5.48 | -0.01 | -0.18% | 5.41 | 5.53 | 79695 | 4349.49 | 2.78% |
| 2026-01-15 | 5.46 | 5.49 | 0.03 | 0.55% | 5.41 | 5.56 | 86972 | 4777.00 | 3.03% |
| 2026-01-14 | 5.49 | 5.46 | -0.03 | -0.55% | 5.38 | 5.55 | 112028 | 6121.18 | 3.91% |
| 2026-01-13 | 5.44 | 5.49 | 0.03 | 0.55% | 5.43 | 5.64 | 150325 | 8297.77 | 5.24% |
| 2026-01-12 | 5.50 | 5.46 | 0.00 | 0.00% | 5.44 | 5.53 | 103019 | 5639.90 | 3.59% |
| 2026-01-09 | 5.42 | 5.46 | 0.05 | 0.92% | 5.38 | 5.46 | 117017 | 6353.69 | 4.08% |
| 2026-01-08 | 5.33 | 5.41 | 0.09 | 1.69% | 5.29 | 5.45 | 102701 | 5543.77 | 3.58% |
| 2026-01-07 | 5.39 | 5.32 | -0.07 | -1.30% | 5.31 | 5.42 | 92831 | 4969.36 | 3.24% |
| 2026-01-06 | 5.38 | 5.39 | 0.02 | 0.37% | 5.32 | 5.45 | 129046 | 6963.58 | 4.50% |
| 2026-01-05 | 5.39 | 5.37 | -0.02 | -0.37% | 5.34 | 5.48 | 109850 | 5941.56 | 3.83% |
| 2025-12-31 | 5.41 | 5.39 | -0.02 | -0.37% | 5.31 | 5.42 | 75880 | 4066.78 | 2.65% |
| 2025-12-30 | 5.41 | 5.41 | -0.01 | -0.18% | 5.31 | 5.47 | 78429 | 4231.34 | 2.73% |
| 2025-12-29 | 5.37 | 5.42 | 0.06 | 1.12% | 5.31 | 5.42 | 93823 | 5037.14 | 3.27% |
| 2025-12-26 | 5.39 | 5.36 | -0.05 | -0.92% | 5.33 | 5.45 | 75047 | 4042.87 | 2.62% |
| 2025-12-25 | 5.32 | 5.41 | 0.09 | 1.69% | 5.32 | 5.45 | 74802 | 4037.16 | 2.61% |
| 2025-12-24 | 5.31 | 5.32 | 0.03 | 0.57% | 5.27 | 5.34 | 76516 | 4068.34 | 2.67% |
| 2025-12-23 | 5.33 | 5.29 | -0.02 | -0.38% | 5.21 | 5.34 | 110500 | 5829.54 | 3.85% |
| 2025-12-22 | 5.33 | 5.31 | -0.03 | -0.56% | 5.25 | 5.37 | 121381 | 6450.02 | 4.23% |
| 2025-12-19 | 5.15 | 5.34 | 0.20 | 3.89% | 5.09 | 5.34 | 92647 | 4861.93 | 3.23% |
| 2025-12-18 | 5.02 | 5.14 | 0.10 | 1.98% | 4.98 | 5.20 | 92343 | 4739.31 | 3.22% |
| 2025-12-17 | 5.01 | 5.04 | 0.03 | 0.60% | 4.90 | 5.06 | 99212 | 4960.56 | 3.46% |
| 2025-12-16 | 5.12 | 5.01 | -0.13 | -2.53% | 4.96 | 5.18 | 109410 | 5520.51 | 3.82% |
| 2025-12-15 | 4.96 | 5.14 | 0.13 | 2.59% | 4.92 | 5.17 | 125501 | 6387.26 | 4.38% |
| 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% |
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
