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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.20 | 14.22 | 13.86 | 13.92 | -2.25% | 9.43 | 1.97% |
| 2025-07-21 | 14.28 | 14.42 | 14.00 | 14.24 | -0.63% | 12.53 | 2.58% |
| 2025-07-18 | 14.54 | 14.84 | 14.28 | 14.33 | +0.28% | 14.49 | 2.91% |
| 2025-07-17 | 14.35 | 14.55 | 14.03 | 14.29 | -0.76% | 13.90 | 2.85% |
| 2025-07-16 | 14.74 | 14.83 | 14.23 | 14.40 | -0.28% | 19.98 | 4.04% |
| 2025-07-15 | 13.35 | 14.44 | 13.32 | 14.44 | +9.98% | 23.47 | 4.94% |
| 2025-07-14 | 13.50 | 13.51 | 13.06 | 13.13 | -3.10% | 8.03 | 1.78% |
| 2025-07-11 | 12.94 | 13.83 | 12.85 | 13.55 | +4.55% | 13.59 | 2.95% |
| 2025-07-10 | 12.96 | 13.05 | 12.88 | 12.96 | -0.23% | 2.87 | 0.65% |
| 2025-07-09 | 13.08 | 13.20 | 12.95 | 12.99 | -0.76% | 3.60 | 0.81% |
| 2025-07-08 | 12.80 | 13.15 | 12.74 | 13.09 | +2.27% | 4.18 | 0.94% |
| 2025-07-07 | 12.83 | 12.87 | 12.75 | 12.80 | -0.23% | 1.88 | 0.43% |
| 2025-07-04 | 12.96 | 13.04 | 12.79 | 12.83 | -1.00% | 3.31 | 0.75% |
| 2025-07-03 | 12.97 | 13.07 | 12.87 | 12.96 | -0.08% | 2.61 | 0.59% |
| 2025-07-02 | 13.08 | 13.09 | 12.90 | 12.97 | -0.99% | 3.09 | 0.70% |
| 2025-07-01 | 13.46 | 13.46 | 13.00 | 13.10 | -2.02% | 5.08 | 1.13% |
| 2025-06-30 | 13.10 | 13.57 | 13.08 | 13.37 | +2.06% | 7.23 | 1.59% |
| 2025-06-27 | 13.14 | 13.55 | 13.01 | 13.10 | -0.46% | 5.60 | 1.24% |
| 2025-06-26 | 13.14 | 13.29 | 13.08 | 13.16 | +0.08% | 4.82 | 1.07% |
| 2025-06-25 | 12.91 | 13.17 | 12.82 | 13.15 | +2.26% | 5.64 | 1.27% |