华斯股份（002494）历史行情
以下为华斯股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.600 | 4.570 | 4.690 | 4.520 | 0.020 | 0.440% | 14.35万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.580 | 4.550 | 4.650 | 4.480 | -0.130 | -2.778% | 17.99万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.860 | 4.680 | 4.940 | 4.670 | -0.160 | -3.306% | 17.38万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.750 | 4.840 | 4.900 | 4.580 | 0.040 | 0.833% | 19.86万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.960 | 4.800 | 4.980 | 4.770 | -0.150 | -3.030% | 17.64万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.950 | 4.950 | 5.070 | 4.760 | -0.010 | -0.202% | 29.70万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.000 | 4.960 | 5.110 | 4.920 | -0.090 | -1.782% | 40.36万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.240 | 5.050 | 5.240 | 4.860 | -0.270 | -5.075% | 7,270.62万 | 3.62亿 | 25.353% |
| 2026-10-06 | 5.240 | 5.050 | 5.240 | 4.860 | -0.270 | -5.075% | 7,270.62万 | 3.62亿 | 25.353% |
| 2026-10-05 | 5.240 | 5.050 | 5.240 | 4.860 | -0.270 | -5.075% | 7,270.62万 | 3.62亿 | 25.353% |
| 2026-10-02 | 5.240 | 5.050 | 5.240 | 4.860 | -0.270 | -5.075% | 7,270.62万 | 3.62亿 | 25.353% |
| 2026-10-01 | 5.240 | 5.050 | 5.240 | 4.860 | -0.270 | -5.075% | 7,270.62万 | 3.62亿 | 25.353% |
| 2026-09-30 | 5.240 | 5.050 | 5.240 | 4.860 | -0.270 | -5.075% | 72.71万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.810 | 5.320 | 5.320 | 4.790 | 0.480 | 9.917% | 29.34万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.990 | 4.840 | 5.020 | 4.820 | -0.160 | -3.200% | 18.97万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.880 | 5.000 | 5.100 | 4.840 | 0.190 | 3.950% | 2,060.58万 | 1.02亿 | 7.185% |
| 2026-09-24 | 4.880 | 5.000 | 5.100 | 4.840 | 0.190 | 3.950% | 20.61万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.900 | 4.810 | 4.960 | 4.790 | -0.090 | -1.837% | 12.39万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.790 | 4.900 | 4.930 | 4.740 | 0.100 | 2.083% | 15.82万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.530 | 4.800 | 4.870 | 4.530 | 0.240 | 5.263% | 16.83万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.600 | 4.560 | 4.820 | 4.550 | -0.030 | -0.654% | 10.99万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.480 | 4.590 | 4.590 | 4.390 | 0.090 | 2.000% | 7.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.360 | 4.500 | 4.520 | 4.310 | 0.110 | 2.506% | 11.79万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.670 | 4.390 | 4.690 | 4.360 | -0.280 | -5.996% | 13.47万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.610 | 4.670 | 4.730 | 4.550 | 0.040 | 0.864% | 9.80万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.780 | 4.630 | 4.800 | 4.560 | -0.200 | -4.141% | 12.25万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.860 | 4.830 | 4.910 | 4.800 | -0.060 | -1.227% | 6.39万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.940 | 4.890 | 4.940 | 4.870 | -0.040 | -0.811% | 5.69万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.830 | 4.930 | 4.960 | 4.830 | 0.070 | 1.440% | 8.59万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.800 | 4.860 | 4.920 | 4.770 | 0.060 | 1.250% | 9.91万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.780 | 4.800 | 4.900 | 4.720 | 0.040 | 0.840% | 8.35万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.940 | 4.760 | 4.980 | 4.750 | -0.180 | -3.644% | 9.62万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.970 | 4.940 | 4.970 | 4.840 | -0.030 | -0.604% | 7.86万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.880 | 4.970 | 5.010 | 4.870 | 0.080 | 1.636% | 13.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.790 | 4.890 | 4.910 | 4.760 | 0.050 | 1.033% | 11.09万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.750 | 4.840 | 4.850 | 4.750 | 0.080 | 1.681% | 8.82万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.790 | 4.760 | 4.820 | 4.740 | -0.030 | -0.626% | 8.13万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.820 | 4.790 | 4.850 | 4.720 | -0.090 | -1.844% | 15.88万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.590 | 4.880 | 4.900 | 4.590 | 0.090 | 1.879% | 13.26万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.850 | 4.790 | 4.860 | 4.720 | -0.040 | -0.828% | 7.21万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.850 | 4.830 | 4.870 | 4.730 | -0.020 | -0.412% | 7.29万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.780 | 4.850 | 4.850 | 4.710 | 0.140 | 2.972% | 6.86万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.800 | 4.710 | 4.830 | 4.680 | -0.120 | -2.484% | 7.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.880 | 4.830 | 4.890 | 4.800 | -0.040 | -0.821% | 6.53万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.780 | 4.870 | 4.880 | 4.680 | 0.130 | 2.743% | 8.96万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.720 | 4.740 | 4.780 | 4.660 | 0.000 | 0.000% | 7.99万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.850 | 4.740 | 4.870 | 4.730 | -0.110 | -2.268% | 8.32万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.780 | 4.850 | 4.870 | 4.730 | 0.040 | 0.832% | 7.47万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.800 | 4.810 | 4.850 | 4.740 | -0.020 | -0.414% | 7.37万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.630 | 4.830 | 4.850 | 4.550 | 0.200 | 4.320% | 10.13万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.640 | 4.630 | 4.660 | 4.520 | -0.030 | -0.644% | 10.97万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.590 | 4.660 | 4.670 | 4.550 | 0.070 | 1.525% | 9.88万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.640 | 4.590 | 4.730 | 4.530 | -0.060 | -1.290% | 10.24万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.600 | 4.650 | 4.690 | 4.580 | 0.050 | 1.087% | 11.59万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.460 | 4.600 | 4.610 | 4.430 | 0.180 | 4.072% | 13.55万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.340 | 4.420 | 4.440 | 4.320 | 0.090 | 2.079% | 10.17万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.340 | 4.330 | 4.430 | 4.280 | -0.040 | -0.915% | 11.18万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.290 | 4.370 | 4.370 | 4.240 | 0.100 | 2.342% | 13.18万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.180 | 4.270 | 4.350 | 4.180 | 0.060 | 1.425% | 15.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.170 | 4.210 | 4.300 | 4.160 | 0.010 | 0.238% | 16.67万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.210 | 4.200 | 4.280 | 4.140 | -0.040 | -0.943% | 11.36万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.030 | 4.240 | 4.250 | 3.990 | 0.200 | 4.950% | 16.38万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.180 | 4.040 | 4.290 | 4.020 | -0.140 | -3.349% | 17.66万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.280 | 4.180 | 4.350 | 3.980 | -0.130 | -3.016% | 23.51万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.410 | 4.310 | 4.570 | 4.210 | -0.130 | -2.928% | 17.42万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.610 | 4.440 | 4.720 | 4.390 | -0.170 | -3.688% | 13.64万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.550 | 4.610 | 4.670 | 4.480 | 0.050 | 1.096% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.560 | 4.560 | 4.630 | 4.460 | -0.010 | -0.219% | 11.32万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.440 | 4.570 | 4.590 | 4.350 | 0.110 | 2.466% | 11.47万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.550 | 4.460 | 4.650 | 4.420 | -0.150 | -3.254% | 10.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.460 | 4.610 | 4.700 | 4.410 | 0.060 | 1.319% | 11.06万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.500 | 4.550 | 4.600 | 4.400 | -0.010 | -0.219% | 9.67万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.530 | 4.560 | 4.590 | 4.410 | 0.020 | 0.441% | 11.92万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.660 | 4.540 | 4.720 | 4.510 | -0.180 | -3.814% | 10.11万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.700 | 4.720 | 4.880 | 4.690 | -0.010 | -0.211% | 10.96万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.650 | 4.730 | 4.780 | 4.600 | 0.130 | 2.826% | 12.88万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.620 | 4.600 | 4.790 | 4.550 | -0.010 | -0.217% | 12.84万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.440 | 4.610 | 4.690 | 4.390 | 0.170 | 3.829% | 13.07万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.480 | 4.440 | 4.620 | 4.360 | -0.050 | -1.114% | 11.51万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.530 | 4.490 | 4.550 | 4.250 | 0.010 | 0.223% | 14.10万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.540 | 4.480 | 4.570 | 4.330 | -0.050 | -1.104% | 13.40万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.630 | 4.530 | 4.710 | 4.510 | -0.210 | -4.430% | 14.78万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.880 | 4.740 | 4.960 | 4.660 | -0.140 | -2.869% | 14.58万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.750 | 4.880 | 5.010 | 4.690 | 0.140 | 2.954% | 15.98万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.640 | 4.740 | 4.760 | 4.440 | 0.040 | 0.851% | 14.73万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.680 | 4.700 | 4.750 | 4.610 | -0.020 | -0.424% | 11.47万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.920 | 4.720 | 4.950 | 4.710 | -0.200 | -4.065% | 13.28万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.920 | 4.920 | 4.950 | 4.750 | -0.010 | -0.203% | 14.64万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.150 | 4.930 | 5.260 | 4.880 | -0.130 | -2.569% | 12.57万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.030 | 5.060 | 5.120 | 4.900 | 0.060 | 1.200% | 11.86万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.000 | 5.000 | 5.090 | 4.890 | -0.050 | -0.990% | 9.49万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.080 | 5.050 | 5.180 | 4.940 | -0.050 | -0.980% | 11.01万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.120 | 5.100 | 5.250 | 5.030 | -0.020 | -0.391% | 12.31万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.010 | 5.120 | 5.340 | 4.910 | -0.130 | -2.476% | 14.63万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.120 | 5.250 | 5.350 | 4.980 | 0.160 | 3.143% | 13.46万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.160 | 5.090 | 5.300 | 5.030 | -0.130 | -2.490% | 10.74万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.340 | 5.220 | 5.380 | 5.160 | -0.120 | -2.247% | 11.68万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.590 | 5.340 | 5.650 | 5.290 | -0.230 | -4.129% | 16.04万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.270 | 5.570 | 5.650 | 5.200 | 0.250 | 4.699% | 15.47万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.540 | 5.320 | 5.560 | 5.260 | -0.130 | -2.385% | 11.99万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.480 | 5.450 | 5.540 | 5.300 | -0.030 | -0.547% | 10.59万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.600 | 5.480 | 5.670 | 5.310 | -0.120 | -2.143% | 14.84万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.780 | 5.600 | 5.810 | 5.570 | -0.190 | -3.282% | 15.22万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.010 | 5.790 | 6.070 | 5.740 | -0.110 | -1.864% | 12.54万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.770 | 5.900 | 5.960 | 5.670 | 0.150 | 2.609% | 14.08万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.040 | 5.750 | 6.120 | 5.700 | -0.330 | -5.428% | 12.91万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.040 | 6.080 | 6.100 | 5.990 | -0.010 | -0.164% | 8.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.130 | 6.090 | 6.190 | 5.990 | -0.030 | -0.490% | 7.80万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.080 | 6.120 | 6.120 | 5.970 | 0.010 | 0.164% | 13.36万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.150 | 6.110 | 6.210 | 6.000 | -0.070 | -1.133% | 10.10万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.170 | 6.180 | 6.260 | 6.050 | 0.020 | 0.325% | 9.39万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.250 | 6.160 | 6.280 | 6.080 | -0.010 | -0.162% | 8.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.280 | 6.170 | 6.300 | 6.160 | -0.110 | -1.752% | 9.23万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.320 | 6.280 | 6.360 | 6.160 | -0.070 | -1.102% | 13.73万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.220 | 6.350 | 6.360 | 6.180 | 0.140 | 2.254% | 14.35万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.250 | 6.210 | 6.390 | 6.090 | -0.070 | -1.115% | 20.74万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.200 | 6.280 | 6.390 | 6.030 | 0.070 | 1.127% | 28.89万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.020 | 6.210 | 6.250 | 5.920 | 0.280 | 4.722% | 23.63万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.760 | 5.930 | 5.980 | 5.710 | 0.180 | 3.130% | 20.53万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.640 | 5.750 | 5.820 | 5.620 | 0.110 | 1.950% | 12.81万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.520 | 5.640 | 5.660 | 5.410 | 0.110 | 1.989% | 11.72万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.480 | 5.530 | 5.580 | 5.380 | 0.030 | 0.545% | 10.14万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.550 | 5.500 | 5.580 | 5.440 | -0.070 | -1.257% | 9.44万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.640 | 5.570 | 5.720 | 5.530 | -0.070 | -1.241% | 11.21万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.520 | 5.640 | 5.700 | 5.510 | 0.120 | 2.174% | 14.16万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.400 | 5.520 | 5.550 | 5.310 | 0.000 | 0.000% | 14.62万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.410 | 5.390 | 5.450 | 5.340 | 0.000 | 0.000% | 14.01万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.180 | 5.400 | 5.430 | 5.130 | 0.280 | 5.470% | 22.02万 | 1.17亿 | 7.680% |
| 2026-04-15 | 5.290 | 5.120 | 5.320 | 5.100 | 0.000 | 0.000% | 17.30万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.290 | 5.290 | 5.300 | 5.130 | 0.060 | 1.147% | 11.30万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.140 | 5.230 | 5.250 | 5.090 | 0.000 | 0.000% | 11.44万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.220 | 5.210 | 5.260 | 5.130 | 0.000 | 0.000% | 11.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.310 | 5.170 | 5.330 | 5.120 | 0.000 | 0.000% | 11.85万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.230 | 5.350 | 5.350 | 5.120 | 0.000 | 0.000% | 16.83万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.880 | 5.050 | 5.060 | 4.840 | 0.000 | 0.000% | 15.58万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.210 | 4.880 | 5.210 | 4.830 | 0.000 | 0.000% | 17.22万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.390 | 5.190 | 5.410 | 5.080 | 0.000 | 0.000% | 15.09万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.490 | 5.390 | 5.530 | 5.280 | 0.000 | 0.000% | 12.58万 | 0.00亿 | 0.000% |