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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.62 | 12.90 | 12.57 | 12.86 | +1.10% | 4.22 | 0.96% |
| 2025-06-23 | 12.30 | 12.95 | 12.27 | 12.72 | +2.58% | 3.92 | 0.91% |
| 2025-06-20 | 12.69 | 12.78 | 12.40 | 12.40 | -2.59% | 3.27 | 0.76% |
| 2025-06-19 | 12.91 | 13.02 | 12.67 | 12.73 | -1.39% | 3.04 | 0.69% |
| 2025-06-18 | 13.00 | 13.05 | 12.85 | 12.91 | -0.77% | 2.51 | 0.57% |
| 2025-06-17 | 13.04 | 13.12 | 12.96 | 13.01 | -0.38% | 2.50 | 0.56% |
| 2025-06-16 | 12.96 | 13.17 | 12.91 | 13.06 | -0.08% | 3.24 | 0.73% |
| 2025-06-13 | 13.36 | 13.36 | 12.95 | 13.07 | -1.80% | 5.08 | 1.14% |
| 2025-06-12 | 13.43 | 13.53 | 13.29 | 13.31 | -1.55% | 4.23 | 0.93% |
| 2025-06-11 | 13.60 | 13.84 | 13.35 | 13.52 | -1.60% | 5.43 | 1.17% |
| 2025-06-10 | 14.44 | 14.46 | 13.52 | 13.74 | -4.98% | 9.94 | 2.11% |
| 2025-06-09 | 13.75 | 14.99 | 13.75 | 14.46 | +5.47% | 12.30 | 2.49% |
| 2025-06-06 | 13.62 | 13.80 | 13.50 | 13.71 | +0.66% | 4.80 | 1.03% |
| 2025-06-05 | 13.26 | 13.65 | 13.21 | 13.62 | +3.18% | 6.76 | 1.47% |
| 2025-06-04 | 13.14 | 13.28 | 13.06 | 13.20 | +1.23% | 2.78 | 0.62% |
| 2025-06-03 | 12.94 | 13.21 | 12.80 | 13.04 | -0.08% | 2.37 | 0.53% |
| 2025-05-30 | 13.33 | 13.35 | 13.04 | 13.05 | -3.19% | 3.92 | 0.87% |
| 2025-05-29 | 12.98 | 13.48 | 12.96 | 13.48 | +4.09% | 5.32 | 1.17% |
| 2025-05-28 | 13.19 | 13.21 | 12.90 | 12.95 | -1.52% | 2.45 | 0.55% |
| 2025-05-27 | 13.14 | 13.18 | 13.03 | 13.15 | -0.30% | 2.38 | 0.53% |