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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.55 | 12.55 | 12.12 | 12.20 | -2.56% | 4.82 | 1.15% |
| 2026-04-20 | 12.32 | 12.64 | 12.29 | 12.52 | +1.13% | 5.01 | 1.17% |
| 2026-04-17 | 12.34 | 12.39 | 12.17 | 12.38 | +0.16% | 3.65 | 0.87% |
| 2026-04-16 | 12.28 | 12.42 | 12.22 | 12.36 | +1.64% | 3.91 | 0.93% |
| 2026-04-15 | 12.33 | 12.38 | 12.09 | 12.16 | -1.06% | 3.23 | 0.77% |
| 2026-04-14 | 12.33 | 12.42 | 12.10 | 12.29 | +1.74% | 4.41 | 1.05% |
| 2026-04-13 | 11.90 | 12.15 | 11.86 | 12.08 | +0.50% | 3.12 | 0.76% |
| 2026-04-10 | 11.92 | 12.15 | 11.91 | 12.02 | +1.43% | 4.09 | 0.99% |
| 2026-04-09 | 12.01 | 12.03 | 11.83 | 11.85 | -2.95% | 3.98 | 0.98% |
| 2026-04-08 | 11.70 | 12.24 | 11.69 | 12.21 | +6.27% | 6.29 | 1.53% |
| 2026-04-07 | 11.56 | 11.60 | 11.31 | 11.49 | +0.09% | 2.52 | 0.64% |
| 2026-04-03 | 11.77 | 11.82 | 11.41 | 11.48 | -2.30% | 3.42 | 0.87% |
| 2026-04-02 | 11.79 | 11.97 | 11.60 | 11.75 | -0.84% | 5.40 | 1.34% |
| 2026-04-01 | 11.87 | 11.90 | 11.73 | 11.85 | +1.80% | 3.06 | 0.76% |
| 2026-03-31 | 11.75 | 11.97 | 11.62 | 11.64 | -0.77% | 3.48 | 0.86% |
| 2026-03-30 | 11.52 | 11.77 | 11.45 | 11.73 | -0.51% | 3.38 | 0.85% |
| 2026-03-27 | 11.47 | 11.84 | 11.41 | 11.79 | +1.38% | 2.98 | 0.75% |
| 2026-03-26 | 11.99 | 12.03 | 11.60 | 11.63 | -2.92% | 3.70 | 0.92% |
| 2026-03-25 | 11.82 | 12.05 | 11.81 | 11.98 | +1.27% | 3.95 | 0.97% |
| 2026-03-24 | 11.85 | 11.89 | 11.61 | 11.83 | +1.55% | 4.00 | 1.00% |