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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.29 | 12.74 | 12.28 | 12.73 | +3.66% | 5.33 | 1.25% |
| 2025-12-16 | 12.64 | 12.70 | 12.24 | 12.28 | -3.00% | 4.74 | 1.12% |
| 2025-12-15 | 12.78 | 12.91 | 12.60 | 12.66 | -1.78% | 4.53 | 1.04% |
| 2025-12-12 | 12.86 | 13.00 | 12.79 | 12.89 | -0.31% | 5.50 | 1.25% |
| 2025-12-11 | 13.25 | 13.25 | 12.90 | 12.93 | -2.19% | 5.38 | 1.21% |
| 2025-12-10 | 13.34 | 13.35 | 13.09 | 13.22 | -1.34% | 4.30 | 0.95% |
| 2025-12-09 | 13.46 | 13.50 | 13.22 | 13.40 | -0.74% | 4.86 | 1.07% |
| 2025-12-08 | 13.43 | 13.60 | 13.32 | 13.50 | +0.82% | 5.88 | 1.28% |
| 2025-12-05 | 13.16 | 13.39 | 13.00 | 13.39 | +1.98% | 4.60 | 1.02% |
| 2025-12-04 | 13.35 | 13.49 | 13.09 | 13.13 | -1.65% | 5.27 | 1.17% |
| 2025-12-03 | 13.87 | 13.91 | 13.28 | 13.35 | -3.82% | 8.17 | 1.77% |
| 2025-12-02 | 14.24 | 14.27 | 13.82 | 13.88 | -2.39% | 7.14 | 1.50% |
| 2025-12-01 | 14.25 | 14.30 | 14.10 | 14.22 | -0.28% | 6.21 | 1.28% |
| 2025-11-28 | 14.29 | 14.52 | 14.11 | 14.26 | 0.00% | 6.45 | 1.32% |
| 2025-11-27 | 14.60 | 14.68 | 14.23 | 14.26 | -2.79% | 6.59 | 1.34% |
| 2025-11-26 | 14.75 | 15.06 | 14.63 | 14.67 | -1.28% | 6.29 | 1.24% |
| 2025-11-25 | 14.78 | 15.10 | 14.72 | 14.86 | +0.54% | 10.07 | 1.97% |
| 2025-11-24 | 14.09 | 14.96 | 13.74 | 14.78 | +5.87% | 12.94 | 2.61% |
| 2025-11-21 | 14.22 | 14.57 | 13.84 | 13.96 | -2.92% | 7.64 | 1.59% |
| 2025-11-20 | 14.88 | 14.94 | 14.34 | 14.38 | -2.90% | 6.28 | 1.27% |