华斯股份
sz002494 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.68
涨跌幅
-3.31%
成交量
17,376,700 股
成交额
82,968,296 元
换手率
6.06%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.86 | 4.68 | 4.94 | 4.67 | -3.31% | 17,376,700 | 82,968,296 | 6.06 |
| 2026-10-13 | 4.75 | 4.84 | 4.90 | 4.58 | +0.83% | 19,859,100 | 94,803,816 | 6.93 |
| 2026-10-12 | 4.96 | 4.80 | 4.98 | 4.77 | -3.03% | 17,643,900 | 85,268,704 | 6.15 |
| 2026-10-09 | 4.95 | 4.95 | 5.07 | 4.76 | -0.20% | 29,700,500 | 145,315,392 | 10.36 |
| 2026-10-08 | 5.00 | 4.96 | 5.11 | 4.92 | -1.78% | 40,361,300 | 201,619,536 | 14.07 |
| 2026-09-30 | 5.24 | 5.05 | 5.24 | 4.86 | -5.08% | 72,706,100 | 362,348,640 | 25.35 |
| 2026-09-29 | 4.81 | 5.32 | 5.32 | 4.79 | +9.92% | 29,339,200 | 152,720,768 | 10.23 |
| 2026-09-28 | 4.99 | 4.84 | 5.02 | 4.82 | -3.20% | 18,969,100 | 92,689,712 | 6.61 |
| 2026-09-24 | 4.88 | 5.00 | 5.10 | 4.84 | +3.95% | 20,605,700 | 101,991,640 | 7.19 |
| 2026-09-23 | 4.90 | 4.81 | 4.96 | 4.79 | -1.84% | 12,391,500 | 60,286,920 | 4.32 |
| 2026-09-22 | 4.79 | 4.90 | 4.93 | 4.74 | +2.08% | 15,820,400 | 76,530,200 | 5.52 |
| 2026-09-21 | 4.53 | 4.80 | 4.87 | 4.53 | +5.26% | 16,831,000 | 79,921,592 | 5.87 |
| 2026-09-18 | 4.60 | 4.56 | 4.82 | 4.55 | -0.65% | 10,993,600 | 50,890,984 | 3.83 |
| 2026-09-17 | 4.48 | 4.59 | 4.59 | 4.39 | +2.00% | 7,507,200 | 33,796,264 | 2.62 |
| 2026-09-16 | 4.36 | 4.50 | 4.52 | 4.31 | +2.51% | 11,787,700 | 52,585,212 | 4.11 |
| 2026-09-15 | 4.67 | 4.39 | 4.69 | 4.36 | -6.00% | 13,466,500 | 60,022,536 | 4.70 |
| 2026-09-14 | 4.61 | 4.67 | 4.73 | 4.55 | +0.86% | 9,804,800 | 45,805,340 | 3.42 |
| 2026-09-11 | 4.78 | 4.63 | 4.80 | 4.56 | -4.14% | 12,248,000 | 56,712,756 | 4.27 |
| 2026-09-10 | 4.86 | 4.83 | 4.91 | 4.80 | -1.23% | 6,392,000 | 30,981,172 | 2.23 |
| 2026-09-09 | 4.94 | 4.89 | 4.94 | 4.87 | -0.81% | 5,686,300 | 27,922,378 | 1.98 |
| 2026-09-08 | 4.83 | 4.93 | 4.96 | 4.83 | +1.44% | 8,588,800 | 42,014,996 | 3.00 |
| 2026-09-07 | 4.80 | 4.86 | 4.92 | 4.77 | +1.25% | 9,908,200 | 48,097,240 | 3.46 |
| 2026-09-04 | 4.78 | 4.80 | 4.90 | 4.72 | +0.84% | 8,351,300 | 40,405,136 | 2.91 |
| 2026-09-03 | 4.94 | 4.76 | 4.98 | 4.75 | -3.64% | 9,615,900 | 46,308,848 | 3.35 |
| 2026-09-02 | 4.97 | 4.94 | 4.97 | 4.84 | -0.60% | 7,862,300 | 38,564,220 | 2.74 |
| 2026-09-01 | 4.88 | 4.97 | 5.01 | 4.87 | +1.64% | 13,593,300 | 67,353,896 | 4.74 |
| 2026-08-31 | 4.79 | 4.89 | 4.91 | 4.76 | +1.03% | 11,086,200 | 53,936,168 | 3.87 |
| 2026-08-28 | 4.75 | 4.84 | 4.85 | 4.75 | +1.68% | 8,819,600 | 42,463,564 | 3.08 |
| 2026-08-27 | 4.79 | 4.76 | 4.82 | 4.74 | -0.63% | 8,127,700 | 38,828,048 | 2.83 |
| 2026-08-26 | 4.82 | 4.79 | 4.85 | 4.72 | -1.84% | 15,876,200 | 76,282,768 | 5.54 |
需要全历史数据与程序化访问？
查看 华斯股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002494 获取全部历史日线。