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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.90 | 13.26 | 12.72 | 13.19 | +2.09% | 3.61 | 0.81% |
| 2025-05-23 | 13.20 | 13.28 | 12.92 | 12.92 | -1.52% | 3.81 | 0.85% |
| 2025-05-22 | 13.15 | 13.28 | 13.08 | 13.12 | -0.68% | 2.29 | 0.51% |
| 2025-05-21 | 13.35 | 13.37 | 13.17 | 13.21 | -0.97% | 2.41 | 0.53% |
| 2025-05-20 | 13.26 | 13.40 | 13.16 | 13.34 | +0.30% | 2.70 | 0.59% |
| 2025-05-19 | 13.34 | 13.34 | 13.01 | 13.30 | -0.23% | 3.36 | 0.75% |
| 2025-05-16 | 13.37 | 13.46 | 13.27 | 13.33 | -1.04% | 3.81 | 0.84% |
| 2025-05-15 | 14.11 | 14.15 | 13.40 | 13.47 | -5.07% | 7.34 | 1.58% |
| 2025-05-14 | 14.08 | 14.36 | 14.02 | 14.19 | +0.28% | 5.33 | 1.10% |
| 2025-05-13 | 14.37 | 14.60 | 14.05 | 14.15 | -0.07% | 7.33 | 1.50% |
| 2025-05-12 | 14.10 | 14.29 | 13.92 | 14.16 | +1.43% | 5.69 | 1.18% |
| 2025-05-09 | 14.44 | 14.62 | 13.95 | 13.96 | -3.72% | 5.38 | 1.12% |
| 2025-05-08 | 14.40 | 14.83 | 14.40 | 14.50 | -0.07% | 5.59 | 1.12% |
| 2025-05-07 | 14.99 | 15.05 | 14.37 | 14.51 | -1.69% | 7.54 | 1.51% |
| 2025-05-06 | 14.66 | 14.98 | 14.50 | 14.76 | +1.17% | 10.44 | 2.08% |