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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.25 | 16.90 | 16.07 | 16.48 | +0.49% | 19.89 | 3.51% |
| 2025-08-18 | 15.46 | 16.81 | 15.32 | 16.40 | +7.33% | 30.70 | 5.49% |
| 2025-08-15 | 14.68 | 15.35 | 14.65 | 15.28 | +3.17% | 10.94 | 2.12% |
| 2025-08-14 | 15.13 | 15.45 | 14.79 | 14.81 | -1.99% | 11.08 | 2.15% |
| 2025-08-13 | 15.20 | 15.26 | 15.05 | 15.11 | -0.72% | 9.71 | 1.88% |
| 2025-08-12 | 15.45 | 15.47 | 15.02 | 15.22 | -1.23% | 8.79 | 1.69% |
| 2025-08-11 | 15.07 | 15.50 | 14.95 | 15.41 | +3.15% | 14.01 | 2.68% |
| 2025-08-08 | 16.02 | 16.17 | 14.91 | 14.94 | -8.74% | 23.64 | 4.52% |
| 2025-08-07 | 16.00 | 16.80 | 16.00 | 16.37 | +4.94% | 22.71 | 4.06% |
| 2025-08-06 | 15.71 | 15.76 | 15.46 | 15.60 | -0.70% | 10.02 | 1.88% |
| 2025-08-05 | 15.81 | 16.36 | 15.50 | 15.71 | -1.75% | 13.79 | 2.56% |
| 2025-08-04 | 15.41 | 16.28 | 15.24 | 15.99 | +1.40% | 21.86 | 4.04% |
| 2025-08-01 | 16.28 | 16.32 | 15.21 | 15.77 | -0.44% | 31.43 | 5.84% |
| 2025-07-31 | 14.87 | 16.13 | 14.86 | 15.84 | +8.05% | 28.20 | 5.26% |
| 2025-07-30 | 14.78 | 15.09 | 14.50 | 14.66 | -1.48% | 9.80 | 1.95% |
| 2025-07-29 | 14.28 | 15.14 | 14.25 | 14.88 | +3.62% | 15.06 | 2.97% |
| 2025-07-28 | 14.62 | 14.64 | 14.11 | 14.36 | -1.98% | 8.95 | 1.83% |
| 2025-07-25 | 14.59 | 14.81 | 14.36 | 14.65 | +1.31% | 11.92 | 2.39% |
| 2025-07-24 | 14.10 | 14.55 | 14.10 | 14.46 | +2.05% | 11.88 | 2.41% |
| 2025-07-23 | 13.85 | 14.35 | 13.80 | 14.17 | +1.80% | 15.25 | 3.17% |