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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.91 | 17.50 | 16.00 | 16.09 | -8.06% | 43.46 | 7.66% |
| 2026-01-15 | 18.61 | 18.61 | 17.16 | 17.50 | -7.94% | 68.65 | 11.35% |
| 2026-01-14 | 17.65 | 19.01 | 17.63 | 19.01 | +10.01% | 64.48 | 10.16% |
| 2026-01-13 | 16.68 | 17.62 | 16.52 | 17.28 | +7.87% | 70.60 | 11.84% |
| 2026-01-12 | 14.93 | 16.02 | 14.91 | 16.02 | +10.03% | 26.53 | 4.95% |
| 2026-01-09 | 13.81 | 14.58 | 13.81 | 14.56 | +4.67% | 16.42 | 3.38% |
| 2026-01-08 | 13.80 | 14.27 | 13.70 | 13.91 | +2.58% | 11.15 | 2.34% |
| 2026-01-07 | 13.70 | 13.77 | 13.50 | 13.56 | -1.60% | 6.22 | 1.34% |
| 2026-01-06 | 13.60 | 13.85 | 13.56 | 13.78 | +0.80% | 7.58 | 1.62% |
| 2026-01-05 | 13.35 | 13.70 | 13.21 | 13.67 | +3.09% | 9.32 | 2.02% |
| 2025-12-31 | 13.10 | 13.35 | 13.06 | 13.26 | +1.22% | 5.37 | 1.18% |
| 2025-12-30 | 12.96 | 13.23 | 12.96 | 13.10 | +1.39% | 5.48 | 1.22% |
| 2025-12-29 | 12.85 | 13.03 | 12.81 | 12.92 | +0.31% | 3.43 | 0.78% |
| 2025-12-26 | 12.96 | 13.03 | 12.80 | 12.88 | -1.23% | 4.28 | 0.97% |
| 2025-12-25 | 12.68 | 13.21 | 12.65 | 13.04 | +2.60% | 7.87 | 1.79% |
| 2025-12-24 | 12.56 | 12.72 | 12.54 | 12.71 | +0.79% | 3.05 | 0.70% |
| 2025-12-23 | 12.72 | 12.78 | 12.57 | 12.61 | -0.63% | 3.20 | 0.74% |
| 2025-12-22 | 12.62 | 12.78 | 12.58 | 12.69 | +0.71% | 3.02 | 0.70% |
| 2025-12-19 | 12.64 | 12.69 | 12.54 | 12.60 | +0.16% | 3.45 | 0.80% |
| 2025-12-18 | 12.63 | 12.77 | 12.56 | 12.58 | -1.18% | 3.29 | 0.76% |