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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.17 | 12.21 | 11.54 | 11.65 | -6.05% | 6.66 | 1.64% |
| 2026-03-20 | 12.78 | 12.89 | 12.40 | 12.40 | -3.43% | 5.05 | 1.18% |
| 2026-03-19 | 12.94 | 12.97 | 12.76 | 12.84 | -2.06% | 4.42 | 1.01% |
| 2026-03-18 | 12.99 | 13.12 | 12.90 | 13.11 | +1.16% | 3.82 | 0.86% |
| 2026-03-17 | 13.35 | 13.35 | 12.93 | 12.96 | -2.04% | 5.15 | 1.15% |
| 2026-03-16 | 13.21 | 13.23 | 12.98 | 13.23 | +0.15% | 4.80 | 1.07% |
| 2026-03-13 | 13.47 | 13.47 | 13.17 | 13.21 | -2.58% | 5.54 | 1.22% |
| 2026-03-12 | 13.54 | 13.85 | 13.47 | 13.56 | +0.07% | 5.63 | 1.21% |
| 2026-03-11 | 13.66 | 13.75 | 13.51 | 13.55 | -1.24% | 4.98 | 1.07% |
| 2026-03-10 | 13.83 | 14.05 | 13.56 | 13.72 | +0.22% | 8.46 | 1.80% |
| 2026-03-09 | 13.34 | 13.79 | 13.22 | 13.69 | +1.03% | 7.66 | 1.66% |
| 2026-03-06 | 13.25 | 13.57 | 13.17 | 13.55 | +2.11% | 5.38 | 1.18% |
| 2026-03-05 | 13.30 | 13.37 | 13.17 | 13.27 | +1.69% | 5.14 | 1.13% |
| 2026-03-04 | 13.01 | 13.24 | 12.90 | 13.05 | -0.76% | 6.51 | 1.46% |
| 2026-03-03 | 13.80 | 13.85 | 13.11 | 13.15 | -4.08% | 9.74 | 2.13% |
| 2026-03-02 | 13.90 | 14.05 | 13.60 | 13.71 | -3.59% | 10.21 | 2.17% |
| 2026-02-27 | 13.96 | 14.48 | 13.90 | 14.22 | +1.94% | 11.33 | 2.33% |
| 2026-02-26 | 14.08 | 14.16 | 13.91 | 13.95 | -0.36% | 6.97 | 1.46% |
| 2026-02-25 | 13.94 | 14.12 | 13.85 | 14.00 | +0.72% | 6.57 | 1.38% |
| 2026-02-24 | 14.63 | 14.65 | 13.87 | 13.90 | -4.79% | 13.71 | 2.86% |