用友网络 sh.600588
10.87
+0.18%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.90 | 10.95 | 10.60 | 10.87 | +0.18% | 5.13 | 1.39% |
| 2026-05-21 | 11.47 | 11.54 | 10.81 | 10.85 | -5.07% | 8.20 | 2.15% |
| 2026-05-20 | 11.68 | 11.70 | 11.32 | 11.43 | -2.89% | 5.25 | 1.34% |
| 2026-05-19 | 11.55 | 11.80 | 11.50 | 11.77 | +1.47% | 4.44 | 1.11% |
| 2026-05-18 | 11.40 | 11.70 | 11.40 | 11.60 | +0.78% | 4.40 | 1.12% |
| 2026-05-15 | 11.80 | 11.94 | 11.50 | 11.51 | -2.71% | 7.86 | 1.97% |
| 2026-05-14 | 12.26 | 12.70 | 11.78 | 11.83 | -1.58% | 11.45 | 2.75% |
| 2026-05-13 | 11.81 | 12.11 | 11.71 | 12.02 | +1.01% | 6.20 | 1.52% |
| 2026-05-12 | 12.33 | 12.33 | 11.89 | 11.90 | -3.88% | 7.72 | 1.88% |
| 2026-05-11 | 12.34 | 12.54 | 12.21 | 12.38 | -0.08% | 7.30 | 1.73% |
| 2026-05-08 | 12.50 | 12.88 | 12.27 | 12.39 | +1.56% | 12.34 | 2.88% |
| 2026-05-07 | 11.95 | 12.23 | 11.80 | 12.20 | +2.52% | 7.04 | 1.72% |
| 2026-05-06 | 11.80 | 12.11 | 11.78 | 11.90 | +1.88% | 6.95 | 1.70% |
| 2026-04-30 | 11.80 | 11.96 | 11.59 | 11.68 | -1.60% | 5.15 | 1.28% |
| 2026-04-29 | 11.72 | 11.91 | 11.70 | 11.87 | +1.28% | 3.42 | 0.84% |
| 2026-04-28 | 11.95 | 11.96 | 11.66 | 11.72 | -2.66% | 4.63 | 1.15% |
| 2026-04-27 | 12.16 | 12.16 | 11.55 | 12.04 | -2.67% | 7.47 | 1.83% |
| 2026-04-24 | 12.11 | 12.37 | 11.93 | 12.37 | +1.31% | 5.73 | 1.38% |
| 2026-04-23 | 12.40 | 12.48 | 12.13 | 12.21 | -1.29% | 3.90 | 0.93% |
| 2026-04-22 | 12.17 | 12.43 | 12.07 | 12.37 | +1.39% | 4.85 | 1.15% |