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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.64 | 15.03 | 14.57 | 14.60 | -1.28% | 8.88 | 1.76% |
| 2026-02-12 | 14.62 | 14.92 | 14.51 | 14.79 | +0.96% | 9.22 | 1.83% |
| 2026-02-11 | 14.72 | 14.90 | 14.60 | 14.65 | -0.95% | 7.61 | 1.51% |
| 2026-02-10 | 14.79 | 14.92 | 14.51 | 14.79 | +0.48% | 9.47 | 1.88% |
| 2026-02-09 | 14.56 | 14.82 | 14.40 | 14.72 | +2.87% | 9.73 | 1.95% |
| 2026-02-06 | 14.39 | 14.58 | 14.15 | 14.31 | -1.72% | 7.93 | 1.62% |
| 2026-02-05 | 14.55 | 14.74 | 14.45 | 14.56 | -1.69% | 7.87 | 1.58% |
| 2026-02-04 | 15.10 | 15.22 | 14.61 | 14.81 | -3.27% | 16.29 | 3.22% |
| 2026-02-03 | 15.00 | 15.32 | 14.88 | 15.31 | +3.52% | 11.07 | 2.14% |
| 2026-02-02 | 15.21 | 15.44 | 14.77 | 14.79 | -2.57% | 12.25 | 2.38% |
| 2026-01-30 | 15.63 | 15.76 | 15.11 | 15.18 | -4.05% | 16.66 | 3.18% |
| 2026-01-29 | 15.46 | 16.49 | 15.36 | 15.82 | +1.61% | 28.22 | 5.15% |
| 2026-01-28 | 15.79 | 16.13 | 15.54 | 15.57 | -0.26% | 20.21 | 3.73% |
| 2026-01-27 | 15.53 | 15.80 | 15.21 | 15.61 | +0.13% | 14.84 | 2.80% |
| 2026-01-26 | 15.95 | 16.12 | 15.34 | 15.59 | -1.89% | 15.35 | 2.88% |
| 2026-01-23 | 15.82 | 16.15 | 15.70 | 15.89 | +0.95% | 18.34 | 3.38% |
| 2026-01-22 | 15.20 | 16.29 | 15.18 | 15.74 | +4.24% | 26.83 | 4.98% |
| 2026-01-21 | 15.00 | 15.46 | 14.93 | 15.10 | -0.33% | 16.03 | 3.09% |
| 2026-01-20 | 15.80 | 15.95 | 15.01 | 15.15 | -2.88% | 17.26 | 3.31% |
| 2026-01-19 | 16.09 | 16.29 | 15.48 | 15.60 | -3.05% | 24.25 | 4.50% |